Allied Machinery Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 21.870 | 22.000 | 20.110 | 20.110 | 19.646 | 14,793,084 |
| 2025-01-22 | 19.260 | 20.900 | 19.220 | 20.900 | 20.418 | 13,327,000 |
| 2025-01-21 | 19.410 | 19.410 | 18.780 | 19.000 | 18.562 | 3,606,684 |
| 2025-01-20 | 19.150 | 19.870 | 19.060 | 19.380 | 18.933 | 5,602,000 |
| 2025-01-17 | 18.090 | 19.220 | 18.060 | 18.820 | 18.386 | 7,475,800 |
| 2025-01-16 | 17.600 | 18.280 | 17.600 | 18.060 | 17.644 | 3,655,500 |
| 2025-01-15 | 18.200 | 18.390 | 17.610 | 17.730 | 17.321 | 3,670,800 |
| 2025-01-14 | 17.220 | 18.590 | 17.220 | 18.410 | 17.986 | 5,796,300 |
| 2025-01-13 | 18.600 | 18.650 | 17.180 | 17.310 | 16.911 | 7,090,200 |
| 2025-01-10 | 19.000 | 19.500 | 18.480 | 18.690 | 18.259 | 6,208,100 |
| 2025-01-09 | 19.790 | 20.100 | 19.100 | 19.250 | 18.806 | 7,824,844 |
| 2025-01-08 | 20.010 | 21.360 | 18.800 | 20.000 | 19.539 | 13,644,953 |
| 2025-01-07 | 18.170 | 20.010 | 17.880 | 20.010 | 19.549 | 11,505,496 |
| 2025-01-06 | 17.390 | 18.500 | 16.960 | 18.190 | 17.771 | 7,086,100 |
| 2025-01-03 | 17.900 | 18.740 | 17.080 | 17.190 | 16.794 | 6,547,324 |
| 2025-01-02 | 17.730 | 18.470 | 17.520 | 17.960 | 17.546 | 8,063,928 |
| 2024-12-31 | 18.780 | 18.830 | 17.470 | 17.470 | 17.067 | 8,027,743 |
| 2024-12-30 | 17.980 | 19.210 | 17.590 | 18.780 | 18.347 | 12,896,649 |
| 2024-12-27 | 15.880 | 17.460 | 15.880 | 17.460 | 17.058 | 2,432,029 |
| 2024-12-26 | 14.930 | 16.290 | 14.760 | 15.870 | 15.504 | 2,073,640 |
| 2024-12-25 | 14.950 | 15.120 | 14.750 | 14.960 | 14.615 | 1,212,328 |
| 2024-12-24 | 15.170 | 15.300 | 14.880 | 14.940 | 14.596 | 1,017,858 |
| 2024-12-23 | 15.950 | 16.080 | 14.860 | 14.930 | 14.586 | 2,012,187 |
| 2024-12-20 | 15.860 | 16.170 | 15.770 | 15.980 | 15.612 | 1,126,800 |
| 2024-12-19 | 16.300 | 16.510 | 15.600 | 15.860 | 15.494 | 2,669,800 |
| 2024-12-18 | 16.350 | 16.590 | 16.010 | 16.470 | 16.090 | 1,230,500 |
| 2024-12-17 | 16.450 | 16.540 | 16.210 | 16.220 | 15.846 | 995,000 |
| 2024-12-16 | 16.520 | 16.670 | 16.350 | 16.450 | 16.071 | 816,900 |
| 2024-12-13 | 17.110 | 17.110 | 16.420 | 16.480 | 16.100 | 1,314,143 |
| 2024-12-12 | 17.230 | 17.230 | 17.020 | 17.150 | 16.755 | 1,208,200 |
| 2024-12-11 | 17.140 | 17.310 | 16.880 | 17.190 | 16.794 | 1,229,300 |
| 2024-12-10 | 17.010 | 17.170 | 16.840 | 17.140 | 16.745 | 2,148,287 |
| 2024-12-09 | 16.540 | 16.940 | 16.460 | 16.690 | 16.305 | 1,316,400 |
| 2024-12-06 | 16.350 | 16.680 | 16.210 | 16.560 | 16.178 | 1,283,676 |
| 2024-12-05 | 16.000 | 16.450 | 15.930 | 16.280 | 15.905 | 856,790 |
| 2024-12-04 | 16.360 | 16.440 | 16.000 | 16.090 | 15.719 | 1,597,400 |
| 2024-12-03 | 16.830 | 16.830 | 16.330 | 16.410 | 16.032 | 1,189,500 |
| 2024-12-02 | 16.340 | 16.940 | 16.050 | 16.750 | 16.364 | 2,118,290 |
| 2024-11-29 | 16.270 | 16.550 | 16.240 | 16.330 | 15.954 | 1,392,090 |
| 2024-11-28 | 16.840 | 16.920 | 16.300 | 16.380 | 16.002 | 1,664,090 |
| 2024-11-27 | 16.390 | 16.850 | 16.200 | 16.850 | 16.462 | 2,005,190 |
| 2024-11-26 | 16.640 | 16.810 | 16.380 | 16.400 | 16.022 | 2,158,600 |
| 2024-11-25 | 16.360 | 16.790 | 16.330 | 16.720 | 16.335 | 1,222,100 |
| 2024-11-22 | 17.380 | 17.440 | 16.340 | 16.590 | 16.208 | 2,665,100 |
| 2024-11-21 | 17.710 | 17.940 | 17.250 | 17.380 | 16.979 | 2,622,500 |
| 2024-11-20 | 17.200 | 17.710 | 17.000 | 17.710 | 17.302 | 3,775,253 |
| 2024-11-19 | 16.950 | 17.680 | 16.480 | 17.250 | 16.852 | 3,763,976 |
| 2024-11-18 | 16.560 | 17.200 | 16.560 | 16.850 | 16.462 | 3,061,264 |
| 2024-11-15 | 16.360 | 16.690 | 16.150 | 16.540 | 16.159 | 1,765,500 |
| 2024-11-14 | 16.980 | 17.100 | 16.260 | 16.340 | 15.963 | 1,968,100 |
| 2024-11-13 | 16.820 | 16.920 | 16.410 | 16.910 | 16.520 | 1,921,199 |
| 2024-11-12 | 17.100 | 17.100 | 16.750 | 16.920 | 16.530 | 2,871,000 |
| 2024-11-11 | 16.270 | 17.370 | 16.120 | 17.080 | 16.686 | 4,742,695 |
| 2024-11-08 | 15.600 | 16.780 | 15.440 | 16.300 | 15.924 | 5,320,267 |
| 2024-11-07 | 15.290 | 15.470 | 14.980 | 15.410 | 15.055 | 2,817,800 |
| 2024-11-06 | 15.160 | 15.570 | 15.090 | 15.290 | 14.938 | 2,643,900 |
| 2024-11-05 | 15.000 | 15.250 | 14.850 | 15.180 | 14.830 | 2,722,825 |
| 2024-11-04 | 14.900 | 15.020 | 14.780 | 14.990 | 14.644 | 1,163,700 |
| 2024-11-01 | 14.960 | 15.200 | 14.750 | 14.890 | 14.547 | 2,726,700 |
| 2024-10-31 | 15.290 | 15.290 | 14.960 | 15.140 | 14.791 | 2,486,829 |
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.