Allied Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.020	15.530	15.000	15.120	14.771	3,223,029
2024-10-29	15.390	15.580	14.950	15.020	14.674	3,545,900
2024-10-28	15.250	15.420	14.990	15.390	15.035	3,466,312
2024-10-25	14.440	15.400	14.440	15.080	14.732	3,393,170
2024-10-24	14.040	14.800	14.040	14.520	14.185	2,774,900
2024-10-23	13.830	14.620	13.780	14.250	13.922	3,673,200
2024-10-22	13.620	13.920	13.520	13.830	13.511	2,319,800
2024-10-21	13.720	13.800	13.520	13.630	13.316	2,461,300
2024-10-18	13.430	13.880	13.300	13.670	13.355	2,626,547
2024-10-17	13.580	13.750	13.400	13.430	13.120	1,583,047
2024-10-16	13.380	13.700	13.300	13.580	13.267	1,567,175
2024-10-15	13.640	13.780	13.480	13.510	13.199	1,807,715
2024-10-14	13.880	13.890	13.440	13.720	13.404	1,681,596
2024-10-11	14.090	14.110	13.570	13.620	13.306	2,409,500
2024-10-10	14.050	14.450	13.860	14.080	13.755	2,428,807
2024-10-09	14.910	14.990	14.030	14.030	13.707	3,372,688
2024-10-08	16.450	16.460	14.590	15.500	15.143	7,790,546
2024-09-30	14.100	14.970	13.800	14.970	14.625	7,645,840
2024-09-27	12.580	13.610	12.580	13.610	13.296	4,875,600
2024-09-26	12.020	12.460	12.000	12.370	12.085	2,863,400
2024-09-25	12.130	12.320	12.000	12.040	11.762	2,047,499
2024-09-24	11.660	12.070	11.620	12.000	11.723	2,183,540
2024-09-23	11.700	11.800	11.620	11.660	11.391	511,699
2024-09-20	11.710	11.870	11.650	11.750	11.479	936,900
2024-09-19	11.800	11.930	11.620	11.720	11.450	1,399,600
2024-09-18	11.910	11.910	11.440	11.710	11.440	1,176,955
2024-09-13	11.960	12.100	11.760	11.920	11.645	1,750,500
2024-09-12	12.060	12.110	11.910	11.960	11.684	930,600
2024-09-11	12.100	12.120	11.980	12.010	11.733	707,197
2024-09-10	12.130	12.130	11.900	12.070	11.792	1,260,856
2024-09-09	11.890	12.070	11.740	12.020	11.743	936,056
2024-09-06	12.310	12.420	12.010	12.030	11.753	1,407,656
2024-09-05	12.210	12.390	12.190	12.310	12.026	1,429,700
2024-09-04	12.150	12.280	12.010	12.240	11.958	1,155,800
2024-09-03	12.010	12.230	12.000	12.170	11.889	1,031,721
2024-09-02	12.150	12.190	11.990	12.050	11.772	1,645,521
2024-08-30	12.020	12.310	11.630	12.160	11.880	4,414,407
2024-08-29	11.960	12.290	11.910	12.190	11.909	2,706,900
2024-08-28	11.950	12.060	11.880	12.010	11.733	948,200
2024-08-27	12.150	12.210	11.840	12.000	11.723	1,197,300
2024-08-26	12.030	12.190	11.970	12.060	11.782	1,005,913
2024-08-23	12.060	12.120	11.940	12.080	11.802	767,807
2024-08-22	12.230	12.290	11.900	12.060	11.782	2,358,036
2024-08-21	12.250	12.360	12.150	12.260	11.977	1,785,921
2024-08-20	12.040	12.380	11.810	12.310	12.026	3,095,646
2024-08-19	12.500	12.500	12.070	12.080	11.802	2,651,987
2024-08-16	12.720	12.720	12.470	12.500	12.212	2,511,375
2024-08-15	12.690	12.970	12.590	12.640	12.349	4,529,002
2024-08-14	13.330	13.660	12.630	12.920	12.622	6,849,047
2024-08-13	13.150	13.150	12.450	12.890	12.593	5,691,966
2024-08-12	12.220	13.220	11.930	12.820	12.524	6,134,000
2024-08-09	12.150	12.210	12.020	12.020	11.743	1,214,437
2024-08-08	12.050	12.230	11.960	12.090	11.811	1,651,500
2024-08-07	12.200	12.320	12.100	12.130	11.850	865,600
2024-08-06	12.190	12.280	12.020	12.250	11.968	1,520,464
2024-08-05	12.120	12.400	12.000	12.050	11.772	1,293,100
2024-08-02	12.380	12.510	12.250	12.270	11.987	1,279,500
2024-08-01	12.580	12.750	12.370	12.450	12.163	1,413,400
2024-07-31	12.080	12.590	11.980	12.580	12.290	1,945,900
2024-07-30	12.190	12.360	12.040	12.130	11.850	1,334,300

← NewerPage 9 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.