Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	23.790	23.840	23.280	23.380	21.581	5,928,991
2023-10-30	23.150	23.750	22.700	23.670	21.849	12,222,770
2023-10-27	21.300	21.910	21.040	21.840	20.159	4,299,542
2023-10-26	21.510	21.510	20.900	21.360	19.716	4,208,388
2023-10-25	21.810	22.060	21.550	21.560	19.901	2,626,613
2023-10-24	21.700	21.950	21.500	21.690	20.021	2,514,331
2023-10-23	22.150	22.170	21.480	21.610	19.947	3,127,808
2023-10-20	22.090	22.530	22.090	22.170	20.464	2,258,606
2023-10-19	22.200	22.450	22.100	22.220	20.510	2,607,861
2023-10-18	22.560	22.630	22.220	22.220	20.510	2,272,835
2023-10-17	22.870	22.970	22.460	22.630	20.889	2,664,169
2023-10-16	23.330	23.550	22.540	22.680	20.935	4,350,300
2023-10-13	23.800	23.850	23.250	23.380	21.581	3,181,900
2023-10-12	23.830	23.970	23.580	23.880	22.042	2,760,700
2023-10-11	24.260	24.260	23.530	23.700	21.876	4,202,395
2023-10-10	24.870	24.870	24.040	24.100	22.246	2,535,408
2023-10-09	24.820	24.990	24.480	24.730	22.827	2,891,393
2023-09-28	24.770	25.000	24.700	24.840	22.929	2,748,220
2023-09-27	24.310	24.940	24.240	24.830	22.919	3,074,285
2023-09-26	24.160	24.480	24.110	24.300	22.430	1,960,000
2023-09-25	24.250	24.350	23.980	24.220	22.356	2,101,024
2023-09-22	23.680	24.110	23.450	24.060	22.209	3,303,056
2023-09-21	23.960	24.100	23.690	23.700	21.876	2,920,957
2023-09-20	24.370	24.400	23.940	23.960	22.116	2,288,500
2023-09-19	24.800	24.800	24.270	24.320	22.449	1,806,506
2023-09-18	24.400	24.850	24.300	24.750	22.846	2,689,537
2023-09-15	24.970	24.970	24.400	24.540	22.652	3,036,735
2023-09-14	25.100	25.190	24.660	24.820	22.910	2,067,613
2023-09-13	25.100	25.200	24.710	24.910	22.993	3,018,487
2023-09-12	25.220	25.420	25.100	25.160	23.224	2,380,731
2023-09-11	25.290	25.530	25.080	25.350	23.399	3,270,574
2023-09-08	25.000	25.850	25.000	25.390	23.436	2,906,762
2023-09-07	25.630	25.780	25.080	25.100	23.169	3,082,976
2023-09-06	25.400	25.940	25.220	25.750	23.769	4,801,604
2023-09-05	25.090	25.510	25.090	25.410	23.455	3,806,201
2023-09-04	25.330	25.490	24.900	25.140	23.206	3,778,303
2023-09-01	25.420	25.650	25.070	25.280	23.335	3,384,654
2023-08-31	25.000	25.640	25.000	25.400	23.446	3,761,837
2023-08-30	25.000	25.320	24.820	25.150	23.215	3,025,548
2023-08-29	23.940	25.000	23.800	24.890	22.975	5,777,968
2023-08-28	25.150	25.160	23.800	23.900	22.061	6,465,489
2023-08-25	24.240	24.550	23.890	23.930	22.089	3,952,716
2023-08-24	23.800	24.700	23.710	24.340	22.467	4,773,162
2023-08-23	24.480	24.510	23.810	23.830	21.996	5,345,936
2023-08-22	25.500	25.600	23.600	24.270	22.402	10,276,304
2023-08-21	24.590	25.770	24.550	25.180	23.242	12,002,139
2023-08-18	24.430	24.550	24.000	24.040	22.190	3,167,800
2023-08-17	23.820	24.750	23.520	24.500	22.615	4,116,727
2023-08-16	24.000	24.350	23.780	23.820	21.987	2,642,994
2023-08-15	24.390	24.490	23.830	24.040	22.190	3,230,141
2023-08-14	24.120	24.420	23.830	24.380	22.504	2,556,129
2023-08-11	24.500	24.720	24.110	24.150	22.292	3,261,223
2023-08-10	24.610	24.750	24.300	24.500	22.615	2,840,600
2023-08-09	24.950	24.950	24.480	24.650	22.753	2,927,878
2023-08-08	25.360	25.400	24.730	24.850	22.938	3,032,332
2023-08-07	25.680	25.780	24.990	25.160	23.224	4,645,336
2023-08-04	25.660	25.960	25.420	25.510	23.547	3,524,022
2023-08-03	25.560	25.820	25.460	25.620	23.649	2,542,909
2023-08-02	25.810	25.860	25.460	25.700	23.722	2,648,844
2023-08-01	25.950	26.140	25.580	25.800	23.815	3,472,016

← NewerPage 13 of 21 · 1,218 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.