Allied Machinery Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.470	18.140	17.410	17.550	16.184	899,900
2022-05-10	16.900	17.590	16.900	17.490	16.129	503,495
2022-05-09	16.960	17.430	16.560	17.300	15.954	523,159
2022-05-06	16.760	17.080	16.660	16.840	15.530	771,476
2022-05-05	17.150	17.920	16.910	17.000	15.677	1,361,105
2022-04-29	16.770	17.580	16.750	17.250	15.908	1,324,476
2022-04-28	16.330	17.200	16.010	16.700	15.401	1,375,896
2022-04-27	15.310	16.600	15.310	16.540	15.253	2,302,627
2022-04-26	16.720	16.720	15.460	15.460	14.257	1,135,428
2022-04-25	17.610	17.800	16.370	16.700	15.401	893,400
2022-04-22	17.510	17.850	17.410	17.650	16.277	385,800
2022-04-21	18.010	18.290	17.570	17.730	16.350	519,200
2022-04-20	18.450	18.640	17.860	18.200	16.784	283,000
2022-04-19	18.330	18.590	18.090	18.450	17.014	290,127
2022-04-18	17.750	18.290	17.330	18.280	16.858	618,190
2022-04-15	18.210	18.250	17.480	17.610	16.240	754,691
2022-04-14	18.560	18.650	18.220	18.240	16.821	562,076
2022-04-13	18.680	19.200	18.350	18.610	17.162	668,100
2022-04-12	18.450	19.060	17.710	19.060	17.577	1,312,366
2022-04-11	19.040	19.150	18.750	18.930	17.457	694,700
2022-04-08	19.040	19.110	18.750	19.110	17.623	707,490
2022-04-07	18.910	19.350	18.900	19.040	17.558	467,100
2022-04-06	19.040	19.190	18.850	19.120	17.632	568,876
2022-04-01	19.190	19.630	19.000	19.030	17.549	619,076
2022-03-31	19.690	19.690	19.200	19.400	17.890	765,000
2022-03-30	19.750	20.070	19.640	19.800	18.259	756,900
2022-03-29	19.660	19.870	19.510	19.730	18.195	527,400
2022-03-28	19.400	19.900	19.400	19.700	18.167	598,900
2022-03-25	20.200	20.200	19.530	19.700	18.167	669,783
2022-03-24	20.650	20.720	19.710	19.930	18.379	921,700
2022-03-23	19.900	21.000	19.860	20.640	19.034	1,285,639
2022-03-22	19.650	19.980	19.600	19.850	18.305	512,283
2022-03-21	19.560	19.920	19.450	19.790	18.250	594,000
2022-03-18	19.580	19.980	19.220	19.660	18.130	730,400
2022-03-17	19.000	20.030	19.000	19.420	17.909	1,539,477
2022-03-16	18.920	19.300	18.300	18.870	17.402	1,225,983
2022-03-15	19.520	19.550	18.700	18.900	17.429	1,291,183
2022-03-14	19.420	19.900	19.420	19.560	18.038	648,300
2022-03-11	19.340	19.920	18.830	19.780	18.241	1,140,800
2022-03-10	19.760	20.070	19.330	19.330	17.826	1,022,600
2022-03-09	19.900	19.900	18.190	19.500	17.983	2,993,569
2022-03-08	21.000	21.220	19.200	19.800	18.259	3,374,689
2022-03-07	21.270	21.410	20.890	21.010	19.375	858,841
2022-03-04	21.340	21.480	21.000	21.270	19.615	782,800
2022-03-03	22.330	22.330	21.330	21.400	19.735	1,589,665
2022-03-02	21.800	22.170	21.520	22.000	20.288	1,075,425
2022-03-01	21.200	22.020	21.070	21.940	20.233	2,015,427
2022-02-28	21.300	21.540	20.890	21.070	19.431	1,308,563
2022-02-25	21.390	21.590	21.090	21.350	19.689	1,211,353
2022-02-24	21.840	22.140	21.100	21.290	19.633	2,511,887
2022-02-23	20.690	22.350	20.690	22.000	20.288	2,848,834
2022-02-22	20.460	21.320	20.100	20.850	19.228	2,424,337
2022-02-21	20.750	20.750	20.140	20.500	18.905	1,597,664
2022-02-18	21.000	21.000	20.500	20.530	18.933	1,482,400
2022-02-17	20.320	21.410	20.300	21.000	19.366	2,991,704
2022-02-16	19.770	20.680	19.590	20.530	18.933	2,674,883
2022-02-15	19.800	20.090	19.350	19.890	18.342	1,620,200
2022-02-14	19.830	20.600	19.600	19.750	18.213	3,062,125
2022-02-11	20.220	20.400	19.150	19.660	18.130	4,937,928
2022-02-10	20.330	21.050	20.220	20.440	18.850	3,146,915

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.3500 CNY
2025-07-24	0.3500 CNY
2024-06-25	0.3500 CNY
2023-05-11	0.3400 CNY
2022-06-17	0.3340 CNY
2021-06-18	0.3340 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.