Allied Machinery Co., Ltd. (605060.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 13.73 | 14.53 | 13.68 | 14.48 | 14.48 | 1,548,000 |
| 25 June 2024 | 13.77 | 13.99 | 13.55 | 13.72 | 13.72 | 1,317,400 |
| 25 June 2024 | 0.35 Dividend | |||||
| 24 June 2024 | 14.80 | 14.80 | 14.00 | 14.02 | 13.67 | 2,181,200 |
| 21 June 2024 | 15.13 | 15.21 | 14.79 | 14.85 | 14.48 | 1,314,900 |
| 20 June 2024 | 15.38 | 15.65 | 15.15 | 15.20 | 14.82 | 1,579,600 |
| 19 June 2024 | 15.50 | 15.59 | 15.18 | 15.38 | 15.00 | 1,007,436 |
| 18 June 2024 | 15.37 | 15.58 | 15.24 | 15.46 | 15.07 | 1,006,300 |
| 17 June 2024 | 14.86 | 15.93 | 14.86 | 15.28 | 14.90 | 1,989,453 |
| 14 June 2024 | 15.02 | 15.11 | 14.89 | 15.08 | 14.70 | 1,105,000 |
| 13 June 2024 | 15.02 | 15.21 | 14.87 | 15.03 | 14.65 | 1,052,712 |
| 12 June 2024 | 14.98 | 15.22 | 14.92 | 14.99 | 14.62 | 1,301,300 |
| 11 June 2024 | 14.69 | 15.09 | 14.36 | 15.05 | 14.67 | 2,002,176 |
| 07 June 2024 | 14.88 | 15.19 | 14.51 | 14.73 | 14.36 | 2,436,400 |
| 06 June 2024 | 15.42 | 15.78 | 14.71 | 14.90 | 14.53 | 2,772,700 |
| 05 June 2024 | 16.24 | 16.24 | 15.47 | 15.53 | 15.14 | 1,517,700 |
| 04 June 2024 | 16.35 | 16.35 | 15.73 | 16.19 | 15.79 | 1,956,100 |
| 03 June 2024 | 16.88 | 16.98 | 16.25 | 16.38 | 15.97 | 1,506,700 |
| 31 May 2024 | 16.80 | 17.09 | 16.71 | 16.80 | 16.38 | 1,118,100 |
| 30 May 2024 | 16.90 | 17.11 | 16.61 | 16.80 | 16.38 | 949,560 |
| 29 May 2024 | 16.83 | 17.00 | 16.75 | 16.89 | 16.47 | 1,108,300 |
| 28 May 2024 | 16.67 | 17.36 | 16.56 | 16.83 | 16.41 | 2,228,200 |
| 27 May 2024 | 16.39 | 16.64 | 16.19 | 16.54 | 16.13 | 1,406,600 |
| 24 May 2024 | 16.70 | 16.81 | 16.24 | 16.25 | 15.84 | 1,435,576 |
| 23 May 2024 | 17.20 | 17.20 | 16.66 | 16.73 | 16.31 | 1,374,176 |
| 22 May 2024 | 17.33 | 17.56 | 17.09 | 17.16 | 16.73 | 1,582,676 |
| 21 May 2024 | 17.60 | 17.78 | 17.16 | 17.26 | 16.83 | 2,400,576 |
| 20 May 2024 | 17.42 | 17.84 | 17.20 | 17.68 | 17.24 | 3,238,042 |
| 17 May 2024 | 16.91 | 17.58 | 16.71 | 17.45 | 17.01 | 3,338,276 |
| 16 May 2024 | 16.55 | 17.14 | 16.55 | 16.95 | 16.53 | 2,230,800 |
| 15 May 2024 | 16.61 | 16.89 | 16.40 | 16.70 | 16.28 | 1,632,977 |
| 14 May 2024 | 16.62 | 16.86 | 16.54 | 16.61 | 16.20 | 1,528,176 |
| 13 May 2024 | 17.07 | 17.09 | 16.50 | 16.61 | 16.20 | 1,473,976 |
| 10 May 2024 | 17.20 | 17.36 | 17.00 | 17.02 | 16.60 | 1,277,000 |
| 09 May 2024 | 16.97 | 17.26 | 16.97 | 17.18 | 16.75 | 1,792,200 |
| 08 May 2024 | 17.29 | 17.41 | 16.90 | 16.97 | 16.55 | 1,500,300 |
| 07 May 2024 | 17.49 | 17.65 | 17.24 | 17.34 | 16.91 | 1,953,000 |
| 06 May 2024 | 16.65 | 17.67 | 16.38 | 17.44 | 17.00 | 4,905,365 |
| 30 Apr 2024 | 16.06 | 16.29 | 15.70 | 16.12 | 15.72 | 2,666,300 |
| 29 Apr 2024 | 15.40 | 16.07 | 15.38 | 16.00 | 15.60 | 2,404,500 |
| 26 Apr 2024 | 15.76 | 15.98 | 15.40 | 15.65 | 15.26 | 2,361,476 |
| 25 Apr 2024 | 15.98 | 16.13 | 15.77 | 15.89 | 15.49 | 976,400 |
| 24 Apr 2024 | 15.75 | 16.11 | 15.56 | 16.11 | 15.71 | 1,328,000 |
| 23 Apr 2024 | 15.53 | 15.78 | 15.40 | 15.53 | 15.14 | 972,911 |
| 22 Apr 2024 | 15.73 | 15.75 | 15.25 | 15.54 | 15.15 | 1,240,500 |
| 19 Apr 2024 | 15.65 | 15.85 | 15.36 | 15.75 | 15.36 | 1,303,000 |
| 18 Apr 2024 | 15.60 | 15.90 | 15.20 | 15.63 | 15.24 | 1,439,200 |
| 17 Apr 2024 | 15.09 | 15.95 | 15.01 | 15.90 | 15.50 | 2,024,500 |
| 16 Apr 2024 | 15.55 | 15.55 | 14.56 | 14.98 | 14.61 | 1,639,600 |
| 15 Apr 2024 | 16.25 | 16.45 | 15.32 | 15.55 | 15.16 | 1,529,000 |
| 12 Apr 2024 | 16.84 | 16.89 | 16.07 | 16.19 | 15.79 | 1,637,600 |
| 11 Apr 2024 | 16.44 | 17.00 | 16.26 | 16.66 | 16.24 | 1,369,843 |
| 10 Apr 2024 | 17.18 | 17.32 | 16.32 | 16.46 | 16.05 | 1,572,100 |
| 09 Apr 2024 | 15.96 | 17.40 | 15.95 | 17.25 | 16.82 | 2,513,919 |
| 08 Apr 2024 | 16.80 | 16.98 | 16.04 | 16.04 | 15.64 | 2,110,700 |
| 03 Apr 2024 | 16.48 | 17.28 | 16.31 | 17.06 | 16.63 | 3,613,337 |
| 02 Apr 2024 | 17.54 | 17.72 | 17.30 | 17.51 | 17.07 | 1,388,142 |
| 01 Apr 2024 | 17.04 | 17.69 | 17.04 | 17.54 | 17.10 | 1,067,000 |
| 29 Mar 2024 | 17.06 | 17.18 | 16.82 | 17.04 | 16.61 | 319,500 |
| 28 Mar 2024 | 16.71 | 17.40 | 16.56 | 16.94 | 16.52 | 1,440,126 |
| 27 Mar 2024 | 17.23 | 17.36 | 16.70 | 16.70 | 16.28 | 934,340 |
| 26 Mar 2024 | 17.50 | 17.70 | 16.99 | 17.20 | 16.77 | 1,812,334 |
| 25 Mar 2024 | 18.07 | 18.07 | 17.43 | 17.43 | 16.99 | 1,323,000 |
| 22 Mar 2024 | 18.48 | 18.49 | 17.80 | 17.80 | 17.36 | 1,898,209 |
| 21 Mar 2024 | 18.33 | 18.74 | 18.15 | 18.46 | 18.00 | 2,027,414 |
| 20 Mar 2024 | 18.29 | 18.49 | 18.06 | 18.34 | 17.88 | 2,005,080 |
| 19 Mar 2024 | 18.82 | 18.89 | 18.26 | 18.35 | 17.89 | 1,916,100 |
| 18 Mar 2024 | 18.88 | 19.00 | 18.59 | 18.81 | 18.34 | 1,726,723 |
| 15 Mar 2024 | 18.67 | 18.97 | 18.31 | 18.70 | 18.23 | 1,507,700 |
| 14 Mar 2024 | 19.05 | 19.26 | 18.52 | 18.97 | 18.50 | 1,463,100 |
| 13 Mar 2024 | 19.27 | 19.40 | 19.00 | 19.05 | 18.57 | 1,094,274 |
| 12 Mar 2024 | 19.09 | 19.49 | 18.80 | 19.28 | 18.80 | 1,443,729 |
| 11 Mar 2024 | 19.26 | 19.26 | 18.77 | 19.08 | 18.60 | 1,674,880 |
| 08 Mar 2024 | 18.28 | 19.67 | 18.02 | 19.30 | 18.82 | 2,249,264 |
| 07 Mar 2024 | 17.69 | 18.88 | 17.62 | 18.45 | 17.99 | 2,628,459 |
| 06 Mar 2024 | 17.20 | 17.76 | 17.04 | 17.62 | 17.18 | 1,548,600 |
| 05 Mar 2024 | 17.28 | 17.60 | 16.89 | 17.21 | 16.78 | 1,596,200 |
| 04 Mar 2024 | 17.10 | 17.38 | 16.82 | 17.31 | 16.88 | 1,184,700 |
| 01 Mar 2024 | 17.00 | 17.23 | 16.87 | 17.05 | 16.62 | 1,378,900 |
| 29 Feb 2024 | 16.43 | 17.10 | 16.21 | 16.99 | 16.57 | 1,727,864 |
| 28 Feb 2024 | 17.68 | 17.75 | 16.39 | 16.50 | 16.09 | 2,508,000 |
| 27 Feb 2024 | 17.78 | 17.83 | 17.24 | 17.77 | 17.33 | 1,776,600 |
| 26 Feb 2024 | 16.84 | 18.11 | 16.82 | 17.83 | 17.38 | 3,759,146 |
| 23 Feb 2024 | 16.30 | 17.05 | 16.21 | 16.98 | 16.56 | 2,205,506 |
| 22 Feb 2024 | 16.30 | 16.48 | 15.96 | 16.48 | 16.07 | 1,745,680 |
| 21 Feb 2024 | 15.53 | 16.74 | 15.50 | 16.50 | 16.09 | 3,271,730 |
| 20 Feb 2024 | 15.43 | 16.50 | 15.05 | 15.95 | 15.55 | 4,704,483 |
| 19 Feb 2024 | 15.60 | 15.86 | 15.10 | 15.86 | 15.46 | 636,835 |
| 08 Feb 2024 | 13.50 | 14.42 | 13.50 | 14.42 | 14.06 | 1,366,394 |
| 07 Feb 2024 | 13.50 | 13.98 | 12.92 | 13.11 | 12.78 | 2,975,387 |
| 06 Feb 2024 | 12.75 | 13.83 | 12.18 | 13.54 | 13.20 | 3,263,900 |
| 05 Feb 2024 | 13.15 | 13.33 | 12.29 | 12.66 | 12.34 | 4,869,300 |
| 02 Feb 2024 | 14.12 | 14.36 | 13.03 | 13.65 | 13.31 | 3,358,200 |
| 01 Feb 2024 | 14.28 | 14.55 | 13.85 | 14.32 | 13.96 | 2,383,380 |
| 31 Jan 2024 | 14.82 | 15.00 | 14.04 | 14.20 | 13.85 | 2,737,880 |
| 30 Jan 2024 | 15.35 | 15.51 | 14.81 | 15.00 | 14.63 | 1,456,700 |
| 29 Jan 2024 | 16.22 | 16.48 | 15.35 | 15.36 | 14.98 | 1,715,700 |
| 26 Jan 2024 | 16.16 | 16.35 | 15.90 | 15.99 | 15.59 | 1,484,100 |
| 25 Jan 2024 | 15.71 | 16.19 | 15.42 | 16.18 | 15.78 | 1,882,400 |
| 24 Jan 2024 | 15.58 | 15.77 | 14.97 | 15.64 | 15.25 | 1,709,775 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.