Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	19.560	19.900	19.160	19.860	18.332	4,019,092
2024-01-23	19.250	19.690	18.810	19.570	18.064	3,970,137
2024-01-22	20.300	20.320	19.110	19.250	17.769	5,539,999
2024-01-19	20.680	20.760	20.300	20.300	18.738	2,311,492
2024-01-18	20.660	20.660	19.960	20.570	18.987	3,512,000
2024-01-17	21.400	21.400	20.750	20.760	19.163	2,049,200
2024-01-16	21.300	21.570	21.070	21.370	19.726	2,577,208
2024-01-15	21.250	21.540	20.900	21.260	19.624	2,691,277
2024-01-12	21.200	21.540	21.080	21.210	19.578	2,130,000
2024-01-11	20.880	21.270	20.630	21.190	19.559	2,463,653
2024-01-10	20.800	21.060	20.430	20.810	19.209	2,985,640
2024-01-09	20.800	21.360	20.500	20.790	19.190	4,060,276
2024-01-08	21.310	21.400	20.700	20.730	19.135	3,760,400
2024-01-05	21.690	21.860	21.110	21.230	19.596	2,701,991
2024-01-04	22.260	22.320	21.480	21.680	20.012	3,895,681
2024-01-03	22.280	22.480	22.030	22.230	20.519	3,483,930
2024-01-02	22.330	22.480	22.210	22.330	20.612	5,059,648
2023-12-29	22.020	22.350	21.960	22.260	20.547	3,942,734
2023-12-28	21.170	22.140	21.040	22.020	20.326	4,856,231
2023-12-27	21.080	21.390	21.030	21.260	19.624	2,956,344
2023-12-26	21.760	21.800	21.070	21.160	19.532	3,202,893
2023-12-25	21.810	21.880	21.500	21.770	20.095	1,947,350
2023-12-22	21.750	22.170	21.560	21.930	20.243	2,946,670
2023-12-21	21.450	21.980	21.260	21.770	20.095	2,498,838
2023-12-20	21.550	21.750	21.440	21.450	19.799	1,714,792
2023-12-19	21.490	21.700	21.260	21.550	19.892	1,881,993
2023-12-18	21.620	21.650	21.220	21.410	19.763	2,204,970
2023-12-15	21.680	21.880	21.630	21.690	20.021	2,019,000
2023-12-14	21.640	21.850	21.610	21.620	19.956	2,316,972
2023-12-13	21.660	21.720	21.280	21.600	19.938	2,201,959
2023-12-12	21.810	21.850	21.490	21.630	19.966	2,583,303
2023-12-11	21.470	21.900	21.160	21.820	20.141	3,717,078
2023-12-08	21.800	21.960	21.440	21.450	19.799	2,776,292
2023-12-07	21.830	21.890	21.560	21.740	20.067	1,788,520
2023-12-06	21.840	22.180	21.730	21.860	20.178	3,092,598
2023-12-05	22.240	22.280	21.850	21.850	20.169	2,670,850
2023-12-04	22.550	22.620	22.170	22.190	20.483	3,972,349
2023-12-01	22.640	22.700	22.390	22.550	20.815	2,830,370
2023-11-30	22.710	22.830	22.490	22.640	20.898	2,364,346
2023-11-29	22.850	22.960	22.640	22.720	20.972	1,897,357
2023-11-28	22.690	22.860	22.600	22.850	21.092	1,829,300
2023-11-27	22.450	22.820	22.400	22.730	20.981	2,343,480
2023-11-24	22.990	22.990	22.400	22.590	20.852	2,557,086
2023-11-23	22.750	23.060	22.580	22.960	21.193	1,876,386
2023-11-22	22.880	23.060	22.750	22.810	21.055	2,836,237
2023-11-21	23.430	23.430	22.880	22.950	21.184	3,330,100
2023-11-20	23.170	23.420	22.830	23.410	21.609	3,045,669
2023-11-17	22.990	23.170	22.860	23.160	21.378	1,514,172
2023-11-16	23.260	23.280	22.980	23.010	21.239	1,944,961
2023-11-15	23.300	23.400	23.120	23.310	21.516	2,614,489
2023-11-14	23.150	23.200	22.960	23.120	21.341	2,467,185
2023-11-13	23.250	23.330	22.880	23.150	21.369	2,982,486
2023-11-10	23.360	23.360	23.000	23.090	21.313	2,088,800
2023-11-09	23.340	23.570	23.250	23.400	21.599	2,728,901
2023-11-08	23.400	23.600	23.160	23.360	21.563	2,644,121
2023-11-07	23.240	23.520	23.060	23.380	21.581	3,391,386
2023-11-06	23.100	23.550	22.980	23.290	21.498	3,943,176
2023-11-03	23.080	23.090	22.710	22.960	21.193	3,907,897
2023-11-02	23.450	23.770	22.860	22.880	21.119	3,439,792
2023-11-01	23.360	23.560	23.100	23.460	21.655	4,278,700

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.4500 CNY
2025-06-06	0.5800 CNY
2024-06-07	0.5800 CNY
2023-06-09	0.4400 CNY
2022-06-08	0.3600 CNY
2021-06-04	0.3300 CNY
2020-06-04	0.2500 CNY
2019-07-03	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.