Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.980	20.640	19.860	20.600	18.997	2,788,458
2022-02-08	21.680	21.700	19.880	20.250	18.674	4,326,239
2022-02-07	21.350	21.680	20.480	21.020	19.384	4,016,939
2022-01-28	19.850	21.280	19.500	20.690	19.080	3,686,690
2022-01-27	19.710	20.170	19.350	19.850	18.305	3,129,046
2022-01-26	18.990	20.200	18.950	19.840	18.296	3,871,176
2022-01-25	19.000	19.410	18.570	18.990	17.512	4,026,766
2022-01-24	19.320	19.510	18.880	19.070	17.586	2,596,159
2022-01-21	19.680	20.400	19.000	19.130	17.641	4,622,336
2022-01-20	19.400	19.930	19.250	19.550	18.029	4,429,159
2022-01-19	19.250	20.820	19.000	19.910	18.361	9,001,454
2022-01-18	18.810	19.380	18.380	19.200	17.706	4,886,076
2022-01-17	18.550	19.030	18.350	18.950	17.475	5,029,801
2022-01-14	18.700	19.180	18.260	19.000	17.522	11,160,349
2022-01-13	17.350	19.020	17.350	19.020	17.540	12,963,815
2022-01-12	17.350	17.360	17.220	17.290	15.945	871,926
2022-01-11	17.180	17.450	17.120	17.250	15.908	1,056,311
2022-01-10	16.970	17.290	16.810	17.240	15.899	1,255,794
2022-01-07	17.280	17.280	16.850	16.860	15.548	1,051,235
2022-01-06	17.080	17.340	16.940	17.290	15.945	1,500,741
2022-01-05	17.030	17.090	16.830	17.030	15.705	792,883
2022-01-04	16.980	17.170	16.900	17.040	15.714	813,032
2021-12-31	16.590	17.100	16.450	17.000	15.677	1,966,824
2021-12-30	16.430	16.550	16.360	16.470	15.188	428,860
2021-12-29	16.500	16.570	16.400	16.430	15.152	638,483
2021-12-28	16.320	16.600	16.320	16.500	15.216	575,359
2021-12-27	16.480	16.580	16.270	16.320	15.050	491,396
2021-12-24	16.760	16.820	16.360	16.370	15.096	1,051,000
2021-12-23	16.880	16.990	16.780	16.800	15.493	733,412
2021-12-22	16.660	17.000	16.660	16.860	15.548	946,212
2021-12-21	16.450	16.700	16.410	16.660	15.364	725,701
2021-12-20	16.610	16.720	16.450	16.450	15.170	1,006,276
2021-12-17	16.840	16.900	16.740	16.790	15.484	643,833
2021-12-16	16.790	16.940	16.750	16.840	15.530	762,100
2021-12-15	16.870	16.950	16.730	16.790	15.484	871,454
2021-12-14	16.770	16.930	16.660	16.850	15.539	688,676
2021-12-13	16.870	17.110	16.700	16.770	15.465	954,925
2021-12-10	16.680	16.940	16.600	16.890	15.576	1,044,968
2021-12-09	16.510	16.710	16.450	16.680	15.382	803,776
2021-12-08	16.540	16.660	16.460	16.530	15.244	560,100
2021-12-07	16.500	16.660	16.160	16.520	15.235	878,429
2021-12-06	16.840	16.980	16.430	16.470	15.188	1,600,539
2021-12-03	16.850	17.090	16.850	16.880	15.567	747,020
2021-12-02	17.370	17.390	16.910	16.950	15.631	1,296,252
2021-12-01	17.350	17.460	17.180	17.340	15.991	1,205,081
2021-11-30	17.050	17.520	17.020	17.400	16.046	2,238,501
2021-11-29	17.000	17.140	16.810	17.060	15.733	1,376,710
2021-11-26	17.210	17.350	17.120	17.140	15.806	1,210,119
2021-11-25	17.650	17.770	17.070	17.310	15.963	2,463,052
2021-11-24	17.580	17.750	17.410	17.650	16.277	1,604,918
2021-11-23	17.740	17.880	17.400	17.570	16.203	2,420,200
2021-11-22	17.840	17.950	17.500	17.820	16.433	2,722,815
2021-11-19	17.600	18.180	17.500	17.800	16.415	3,618,519
2021-11-18	18.010	18.300	17.210	17.620	16.249	5,136,109
2021-11-17	18.550	18.600	17.900	18.140	16.729	4,145,252
2021-11-16	17.640	18.590	17.400	18.230	16.812	6,765,936
2021-11-15	17.570	17.750	17.320	17.600	16.231	2,574,710
2021-11-12	17.050	17.850	16.900	17.680	16.304	5,864,470
2021-11-11	17.290	17.470	17.080	17.100	15.769	2,712,810
2021-11-10	17.650	17.790	17.300	17.390	16.037	2,187,743

← NewerPage 20 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.