Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	26.590	27.600	26.520	27.570	27.382	2,652,200
2025-10-23	26.160	26.670	25.950	26.550	26.369	1,624,700
2025-10-22	26.770	27.270	26.260	26.440	26.260	2,133,833
2025-10-21	25.990	27.180	25.540	26.790	26.608	3,382,300
2025-10-20	26.830	27.000	25.120	25.420	25.247	4,395,500
2025-10-17	26.700	26.700	26.020	26.650	26.469	2,094,500
2025-10-16	27.050	27.050	26.360	26.670	26.489	1,846,000
2025-10-15	26.670	26.850	26.030	26.760	26.578	1,416,600
2025-10-14	27.000	27.500	26.310	26.500	26.320	3,144,600
2025-10-13	27.000	27.600	26.110	27.000	26.816	3,057,800
2025-10-10	27.970	28.330	27.630	27.980	27.790	2,461,800
2025-10-09	27.530	28.830	27.530	28.110	27.919	4,848,157
2025-09-30	28.650	28.850	27.840	27.950	27.760	3,004,100
2025-09-29	28.390	28.740	28.180	28.630	28.435	3,243,119
2025-09-26	29.990	30.370	28.550	28.810	28.614	4,633,576
2025-09-25	29.890	30.570	29.560	30.200	29.995	7,471,503
2025-09-24	28.500	30.770	28.050	30.250	30.044	11,972,185
2025-09-23	25.960	28.510	25.960	28.510	28.316	11,004,415
2025-09-22	26.420	26.750	25.730	25.920	25.744	2,049,800
2025-09-19	26.310	26.720	26.060	26.410	26.230	1,451,600
2025-09-18	26.490	27.510	26.270	26.640	26.459	3,680,700
2025-09-17	26.300	27.370	26.110	26.460	26.280	2,318,000
2025-09-16	26.490	26.990	26.160	26.600	26.419	1,860,900
2025-09-15	26.960	27.400	26.320	26.390	26.211	1,867,250
2025-09-12	27.680	27.770	26.800	27.060	26.876	2,405,100
2025-09-11	26.520	27.930	25.900	27.790	27.601	3,818,700
2025-09-10	26.600	27.150	26.310	26.520	26.340	1,750,636
2025-09-09	27.750	27.750	26.600	26.760	26.578	2,300,100
2025-09-08	27.610	27.790	27.120	27.620	27.432	2,544,700
2025-09-05	26.670	27.860	26.140	27.690	27.502	3,442,050
2025-09-04	27.390	27.710	25.800	26.340	26.161	4,390,889
2025-09-03	27.730	28.250	26.910	27.400	27.214	4,963,800
2025-09-02	28.510	29.080	27.400	27.740	27.551	11,018,157
2025-09-01	26.090	28.220	25.650	28.220	28.028	4,969,970
2025-08-29	25.300	26.300	24.870	25.650	25.476	3,605,676
2025-08-28	24.360	25.850	24.360	25.290	25.118	2,992,819
2025-08-27	26.100	26.410	25.150	25.170	24.999	3,660,700
2025-08-26	26.690	27.340	26.100	26.300	26.121	3,148,584
2025-08-25	26.680	27.560	26.020	26.820	26.638	5,464,800
2025-08-22	26.810	27.790	26.260	26.930	26.747	6,942,376
2025-08-21	25.710	26.320	25.200	25.260	25.088	3,241,210
2025-08-20	24.240	26.000	24.200	26.000	25.823	5,131,800
2025-08-19	26.260	26.260	24.180	24.540	24.373	6,461,800
2025-08-18	26.500	27.000	26.030	26.400	26.220	3,244,500
2025-08-15	25.960	26.750	25.710	26.500	26.320	2,504,400
2025-08-14	25.380	27.080	25.100	25.950	25.774	4,791,000
2025-08-13	25.200	25.970	24.920	25.300	25.128	3,086,400
2025-08-12	25.070	25.280	24.800	25.020	24.850	1,895,400
2025-08-11	24.500	25.300	24.300	25.020	24.850	3,527,900
2025-08-08	24.330	24.800	24.210	24.550	24.383	2,811,172
2025-08-07	24.970	25.010	24.120	24.580	24.413	3,648,700
2025-08-06	24.510	25.240	24.460	24.980	24.810	3,947,100
2025-08-05	23.730	25.250	23.480	25.000	24.830	8,095,900
2025-08-04	22.490	23.980	22.230	23.720	23.559	7,078,810
2025-08-01	22.190	22.560	21.830	22.500	22.347	4,637,800
2025-07-31	21.330	22.590	21.140	22.240	22.089	6,249,700
2025-07-30	21.250	21.400	20.920	21.310	21.165	2,391,625
2025-07-29	21.390	21.790	21.080	21.370	21.225	2,927,300
2025-07-28	20.780	21.710	20.780	21.390	21.245	3,414,925
2025-07-25	20.950	21.290	20.770	20.840	20.698	2,515,900

← NewerPage 5 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.