Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.950	21.290	20.770	20.840	20.698	2,515,900
2025-07-24	21.290	21.900	20.780	21.040	20.897	5,226,303
2025-07-23	20.710	21.540	20.590	21.390	20.897	4,597,803
2025-07-22	21.130	21.500	20.870	20.980	20.496	4,023,200
2025-07-21	20.700	21.290	20.320	21.100	20.614	5,495,376
2025-07-18	21.080	21.130	20.440	20.700	20.223	4,002,176
2025-07-17	21.230	21.400	20.880	21.130	20.643	5,355,434
2025-07-16	20.150	22.120	20.150	21.360	20.868	8,088,700
2025-07-15	20.240	20.590	19.980	20.110	19.646	2,246,800
2025-07-14	20.100	21.000	20.010	20.350	19.881	4,410,300
2025-07-11	20.820	20.820	19.710	20.010	19.549	4,042,900
2025-07-10	20.500	20.830	20.320	20.620	20.145	2,100,700
2025-07-09	20.280	20.840	20.210	20.520	20.047	2,995,000
2025-07-08	19.850	20.340	19.710	20.280	19.813	2,515,000
2025-07-07	19.930	20.050	19.600	19.850	19.392	1,630,100
2025-07-04	20.200	20.380	19.920	19.980	19.519	2,306,732
2025-07-03	20.670	20.820	19.810	20.140	19.676	5,156,416
2025-07-02	20.500	20.820	20.440	20.690	20.213	2,418,933
2025-07-01	20.490	21.160	20.220	20.620	20.145	4,253,733
2025-06-30	21.250	21.550	20.170	20.830	20.350	9,896,333
2025-06-27	19.380	21.230	19.170	20.540	20.067	11,118,333
2025-06-26	19.280	19.490	19.090	19.300	18.855	2,889,500
2025-06-25	18.860	19.580	18.650	19.280	18.836	4,012,200
2025-06-24	18.180	18.690	18.140	18.690	18.259	1,416,240
2025-06-23	17.980	18.280	17.910	18.190	17.771	1,104,300
2025-06-20	18.460	18.700	18.220	18.230	17.810	997,000
2025-06-19	18.880	19.140	18.350	18.480	18.054	1,894,040
2025-06-18	18.910	19.060	18.560	18.880	18.445	1,666,300
2025-06-17	18.550	19.170	18.540	18.910	18.474	2,420,210
2025-06-16	18.130	18.950	18.120	18.550	18.122	1,705,800
2025-06-13	18.670	18.670	18.050	18.130	17.712	1,622,932
2025-06-12	18.680	18.800	18.450	18.740	18.308	1,328,100
2025-06-11	18.580	19.060	18.370	18.700	18.269	1,433,300
2025-06-10	18.630	18.780	18.170	18.570	18.142	1,558,900
2025-06-09	18.620	18.950	18.580	18.640	18.210	1,531,200
2025-06-06	18.780	18.780	18.430	18.620	18.191	1,317,400
2025-06-05	18.530	18.990	18.320	18.790	18.357	2,019,000
2025-06-04	18.280	18.590	18.200	18.580	18.152	1,509,800
2025-06-03	17.880	18.300	17.760	18.270	17.849	1,838,700
2025-05-30	18.430	18.530	17.910	17.970	17.556	2,214,300
2025-05-29	18.500	18.690	18.300	18.540	18.113	1,880,900
2025-05-28	18.200	18.550	18.200	18.500	18.074	1,680,100
2025-05-27	18.330	18.420	18.110	18.190	17.771	1,254,200
2025-05-26	18.350	18.350	18.060	18.340	17.917	1,111,500
2025-05-23	18.490	18.870	18.200	18.210	17.790	1,940,200
2025-05-22	19.080	19.090	18.500	18.570	18.142	1,805,600
2025-05-21	18.920	19.250	18.700	19.000	18.562	2,545,830
2025-05-20	18.990	19.220	18.840	19.040	18.601	2,212,400
2025-05-19	18.900	19.230	18.350	19.110	18.669	3,976,313
2025-05-16	18.700	19.110	18.550	18.960	18.523	2,714,300
2025-05-15	19.420	19.420	18.680	18.790	18.357	4,224,700
2025-05-14	19.390	19.770	19.230	19.320	18.875	5,602,900
2025-05-13	19.520	20.600	19.200	19.820	19.363	9,248,930
2025-05-12	19.500	19.800	19.000	19.320	18.875	10,420,000
2025-05-09	21.480	21.480	20.100	20.310	19.842	16,445,035
2025-05-08	17.760	19.530	17.760	19.530	19.080	2,774,700
2025-05-07	17.870	18.080	17.580	17.750	17.341	1,808,600
2025-05-06	17.690	17.790	17.360	17.750	17.341	1,352,300
2025-04-30	17.110	17.440	16.710	17.340	16.940	1,521,000
2025-04-29	17.060	17.190	16.560	16.920	16.530	1,643,100

← NewerPage 6 of 21 · 1,213 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.