Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.080	17.350	16.900	17.230	16.833	1,578,100
2025-04-24	17.270	17.480	16.880	16.980	16.589	1,508,300
2025-04-23	16.740	17.370	16.740	17.280	16.882	2,457,370
2025-04-22	17.580	17.580	16.640	16.670	16.286	3,529,470
2025-04-21	16.700	17.630	16.620	17.590	17.185	2,006,400
2025-04-18	16.680	16.860	16.400	16.700	16.315	1,527,200
2025-04-17	16.660	17.000	16.600	16.600	16.217	1,659,800
2025-04-16	17.340	17.350	16.500	16.660	16.276	2,272,700
2025-04-15	17.200	17.670	17.200	17.350	16.950	1,610,300
2025-04-14	17.680	17.700	17.080	17.340	16.940	3,146,500
2025-04-11	17.300	17.480	16.780	17.220	16.823	4,032,800
2025-04-10	16.020	17.150	16.020	17.150	16.755	2,762,300
2025-04-09	14.480	15.780	13.760	15.590	15.231	6,802,100
2025-04-08	15.490	16.690	15.110	15.110	14.762	4,338,900
2025-04-07	17.000	17.990	16.790	16.790	16.403	2,111,200
2025-04-03	19.870	20.200	18.280	18.660	18.230	4,761,500
2025-04-02	19.910	20.350	19.780	20.220	19.754	1,088,400
2025-04-01	19.900	20.320	19.840	19.930	19.471	1,168,200
2025-03-31	20.050	20.190	19.200	19.820	19.363	1,584,700
2025-03-28	20.210	20.490	19.990	20.000	19.539	1,379,900
2025-03-27	19.750	20.190	19.400	20.000	19.539	1,660,700
2025-03-26	19.650	19.970	19.590	19.750	19.295	1,178,400
2025-03-25	20.230	20.520	19.620	19.650	19.197	2,258,900
2025-03-24	20.960	21.110	19.530	20.270	19.803	2,805,200
2025-03-21	21.800	21.970	21.000	21.060	20.575	2,463,700
2025-03-20	21.980	21.980	21.490	21.970	21.464	1,668,238
2025-03-19	22.340	22.550	21.860	21.970	21.464	2,285,100
2025-03-18	22.420	22.420	21.640	22.340	21.825	4,675,100
2025-03-17	21.370	23.000	20.880	22.610	22.089	5,708,100
2025-03-14	21.500	21.500	20.690	21.140	20.653	3,541,200
2025-03-13	21.970	22.310	20.770	21.140	20.653	4,014,900
2025-03-12	22.580	23.680	22.240	22.250	21.737	5,965,838
2025-03-11	22.000	22.180	21.710	22.150	21.639	1,959,070
2025-03-10	22.280	22.660	21.710	22.340	21.825	2,333,700
2025-03-07	22.410	22.680	21.910	22.210	21.698	3,963,169
2025-03-06	21.560	23.550	21.560	22.860	22.333	6,196,369
2025-03-05	21.230	21.610	20.880	21.440	20.946	3,811,131
2025-03-04	20.530	21.250	20.520	21.250	20.760	3,132,600
2025-03-03	21.000	21.860	20.700	20.900	20.418	5,376,000
2025-02-28	21.540	21.680	20.740	20.820	20.340	3,928,889
2025-02-27	22.510	22.550	21.260	21.700	21.200	5,201,301
2025-02-26	23.510	23.690	22.150	22.500	21.981	7,126,073
2025-02-25	23.230	23.870	22.770	23.220	22.685	5,719,609
2025-02-24	24.490	26.150	23.200	23.540	22.997	14,632,708
2025-02-21	22.000	23.860	22.000	23.860	23.310	6,588,200
2025-02-20	21.600	21.910	21.400	21.690	21.190	3,192,900
2025-02-19	21.770	21.880	21.400	21.710	21.210	4,815,600
2025-02-18	22.000	22.000	21.020	21.160	20.672	6,041,100
2025-02-17	19.760	21.330	19.350	21.330	20.838	5,000,100
2025-02-14	20.010	20.200	19.370	19.390	18.943	4,086,500
2025-02-13	20.020	20.890	19.960	20.120	19.656	5,241,200
2025-02-12	19.040	20.180	18.780	20.050	19.588	6,185,607
2025-02-11	19.280	19.500	18.890	18.950	18.513	3,933,400
2025-02-10	19.100	19.900	19.100	19.230	18.787	4,356,600
2025-02-07	18.600	19.460	18.380	19.050	18.611	5,392,700
2025-02-06	18.320	18.630	18.170	18.630	18.201	4,014,000
2025-02-05	19.000	19.050	17.970	18.330	17.907	6,262,200
2025-01-27	20.900	20.900	19.910	19.910	19.451	9,254,300
2025-01-24	20.000	22.120	20.000	22.120	21.610	12,242,316
2025-01-23	21.870	22.000	20.110	20.110	19.646	14,793,084

← NewerPage 7 of 21 · 1,218 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.