Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.500	41.500	39.880	40.690	40.413	3,973,200
2026-01-19	38.410	42.150	38.310	41.550	41.267	6,418,800
2026-01-16	39.290	39.750	38.190	38.420	38.159	3,618,620
2026-01-15	36.800	39.000	36.500	38.840	38.576	5,333,100
2026-01-14	36.570	38.470	36.350	37.510	37.255	7,411,600
2026-01-13	36.400	37.250	35.430	35.980	35.735	4,040,200
2026-01-12	36.640	37.000	35.810	36.330	36.083	4,324,554
2026-01-09	35.930	36.870	35.810	36.500	36.252	5,120,300
2026-01-08	35.560	36.860	35.300	36.150	35.904	5,404,500
2026-01-07	36.260	36.260	34.800	35.560	35.318	8,085,900
2026-01-06	38.600	39.670	35.800	36.800	36.550	6,259,220
2026-01-05	37.010	39.210	36.980	38.650	38.387	3,571,500
2025-12-31	37.360	37.580	36.420	36.960	36.709	2,183,700
2025-12-30	37.580	37.950	36.700	36.800	36.550	2,376,800
2025-12-29	38.500	38.820	36.890	37.790	37.533	3,076,900
2025-12-26	38.380	39.210	37.340	38.590	38.328	4,107,400
2025-12-25	37.500	38.550	37.280	38.380	38.119	2,909,800
2025-12-24	36.090	37.680	35.880	37.300	37.046	3,847,800
2025-12-23	36.290	36.870	35.900	36.260	36.013	2,823,500
2025-12-22	35.500	36.570	35.500	36.510	36.262	3,977,900
2025-12-19	36.000	36.260	34.850	35.260	35.020	4,157,600
2025-12-18	35.800	36.330	35.040	35.080	34.841	5,045,676
2025-12-17	36.600	37.600	35.450	37.080	36.828	6,373,400
2025-12-16	39.310	39.310	36.360	36.360	36.113	5,729,700
2025-12-15	40.870	41.500	38.710	39.760	39.490	10,408,426
2025-12-12	37.780	41.550	37.780	41.550	41.267	7,108,776
2025-12-11	39.000	39.400	36.800	37.770	37.513	6,108,695
2025-12-10	38.000	38.450	36.660	37.200	36.947	3,432,252
2025-12-09	37.310	39.560	37.220	37.480	37.225	4,089,200
2025-12-08	37.830	38.330	36.870	37.320	37.066	4,044,700
2025-12-05	35.750	38.870	35.710	37.860	37.602	6,459,357
2025-12-04	35.580	36.560	34.910	35.560	35.318	2,768,400
2025-12-03	35.960	37.170	35.210	35.800	35.557	5,344,900
2025-12-02	35.350	37.270	35.010	35.160	34.921	5,496,900
2025-12-01	35.650	36.340	34.720	35.220	34.980	4,981,200
2025-11-28	34.870	36.500	34.200	36.170	35.924	7,947,100
2025-11-27	34.200	34.950	33.370	34.040	33.808	3,871,400
2025-11-26	34.060	35.110	33.810	34.270	34.037	2,165,700
2025-11-25	35.170	35.170	33.990	34.100	33.868	3,720,900
2025-11-24	34.600	34.700	33.260	34.240	34.007	4,108,800
2025-11-21	34.380	35.360	34.000	34.070	33.838	4,918,500
2025-11-20	35.200	36.400	34.200	34.530	34.295	4,759,300
2025-11-19	35.360	35.790	34.640	34.700	34.464	3,847,100
2025-11-18	36.860	36.860	34.890	35.450	35.209	6,395,900
2025-11-17	37.550	38.480	36.100	36.460	36.212	7,526,900
2025-11-14	37.880	39.900	37.400	37.850	37.593	6,054,900
2025-11-13	38.810	39.900	38.000	38.600	38.337	7,205,100
2025-11-12	38.290	39.680	37.800	38.720	38.457	9,713,773
2025-11-11	40.350	42.390	38.790	39.690	39.420	10,926,100
2025-11-10	39.220	42.660	38.330	42.500	42.211	14,199,687
2025-11-07	39.730	40.460	36.770	39.180	38.914	16,841,079
2025-11-06	36.900	40.360	36.900	40.360	40.085	14,290,731
2025-11-05	33.110	36.690	32.340	36.690	36.440	13,087,229
2025-11-04	32.880	35.420	31.780	33.350	33.123	11,885,900
2025-11-03	31.820	32.880	30.240	32.360	32.140	7,529,735
2025-10-31	31.100	33.800	31.020	31.380	31.167	11,493,308
2025-10-30	31.170	32.340	31.170	32.340	32.120	5,352,535
2025-10-29	28.700	29.990	28.500	29.400	29.200	3,071,100
2025-10-28	29.360	29.400	27.900	28.720	28.525	3,064,700
2025-10-27	28.470	29.170	27.660	29.030	28.833	3,417,200

← NewerPage 4 of 5 · 243 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.