Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	25.460	26.090	25.460	25.820	23.833	4,880,918
2023-07-28	25.270	25.420	25.130	25.330	23.381	2,628,595
2023-07-27	25.640	25.670	25.100	25.260	23.316	3,970,180
2023-07-26	25.500	25.890	25.380	25.560	23.593	6,336,133
2023-07-25	24.630	25.600	24.500	25.450	23.492	13,320,105
2023-07-24	25.600	25.610	24.230	24.900	22.984	23,201,638
2023-07-21	23.590	23.590	23.220	23.280	21.489	1,567,771
2023-07-20	23.890	23.930	23.510	23.510	21.701	1,714,136
2023-07-19	24.300	24.540	23.680	23.740	21.913	2,486,384
2023-07-18	24.230	24.520	23.920	24.460	22.578	2,168,455
2023-07-17	24.100	24.240	23.880	24.230	22.366	1,521,932
2023-07-14	24.470	24.660	24.160	24.230	22.366	2,013,790
2023-07-13	24.320	24.690	24.230	24.520	22.633	2,558,388
2023-07-12	24.430	24.970	24.300	24.330	22.458	3,275,398
2023-07-11	24.160	24.610	24.060	24.430	22.550	1,915,446
2023-07-10	24.160	24.350	23.930	24.170	22.310	1,873,451
2023-07-07	24.490	24.580	24.100	24.140	22.282	2,802,520
2023-07-06	24.500	24.990	24.330	24.710	22.809	3,065,958
2023-07-05	24.990	25.000	24.520	24.550	22.661	2,008,736
2023-07-04	24.640	24.940	24.470	24.810	22.901	3,324,403
2023-07-03	25.300	25.390	24.530	24.760	22.855	4,956,096
2023-06-30	24.390	25.050	24.150	24.960	23.039	4,465,926
2023-06-29	24.380	24.650	24.090	24.460	22.578	2,517,839
2023-06-28	24.280	24.480	23.860	24.400	22.522	3,478,796
2023-06-27	23.750	24.430	23.730	24.130	22.273	3,383,904
2023-06-26	23.900	24.440	23.640	23.910	22.070	2,761,329
2023-06-21	24.250	24.590	24.170	24.210	22.347	3,220,241
2023-06-20	24.400	24.800	23.860	24.240	22.375	5,740,282
2023-06-19	23.950	24.340	23.740	24.230	22.366	3,823,022
2023-06-16	23.600	24.400	23.540	23.970	22.126	5,518,257
2023-06-15	22.580	23.490	22.490	23.360	21.563	3,390,519
2023-06-14	22.590	22.740	22.400	22.650	20.907	2,703,934
2023-06-13	22.470	22.680	22.300	22.480	20.750	1,735,008
2023-06-12	22.010	22.570	21.910	22.460	20.732	2,421,828
2023-06-09	22.240	22.360	21.950	22.010	20.316	2,246,590
2023-06-08	22.650	22.870	22.160	22.470	20.335	2,795,670
2023-06-07	22.940	23.020	22.600	22.730	20.570	2,274,135
2023-06-06	23.300	23.320	22.770	22.870	20.697	2,418,800
2023-06-05	23.720	23.790	23.270	23.300	21.086	2,141,800
2023-06-02	23.190	23.850	23.100	23.720	21.466	3,397,920
2023-06-01	23.150	23.280	22.900	23.120	20.923	2,792,690
2023-05-31	23.400	23.570	23.010	23.080	20.887	3,049,323
2023-05-30	23.570	23.630	22.990	23.250	21.041	3,787,710
2023-05-29	24.070	24.250	23.420	23.560	21.321	3,803,226
2023-05-26	24.240	24.370	23.760	24.100	21.810	2,360,584
2023-05-25	24.280	24.600	23.900	24.210	21.910	3,721,993
2023-05-24	23.980	24.530	23.830	24.270	21.964	3,948,119
2023-05-23	24.300	24.710	24.000	24.070	21.783	4,726,701
2023-05-22	24.100	24.190	23.730	24.070	21.783	3,427,473
2023-05-19	23.490	23.960	23.310	23.860	21.593	2,929,766
2023-05-18	23.550	23.720	23.260	23.500	21.267	2,261,175
2023-05-17	22.880	23.560	22.790	23.510	21.276	3,320,118
2023-05-16	22.760	23.100	22.500	22.900	20.724	3,094,407
2023-05-15	22.210	22.800	22.080	22.690	20.534	2,949,584
2023-05-12	22.330	22.700	22.150	22.210	20.100	2,651,496
2023-05-11	22.450	22.970	22.350	22.540	20.398	3,190,856
2023-05-10	22.500	22.790	21.980	22.660	20.507	3,929,587
2023-05-09	22.860	22.860	22.400	22.500	20.362	3,749,713
2023-05-08	23.350	23.350	22.640	22.960	20.778	4,260,053
2023-05-05	24.300	24.300	23.200	23.330	21.113	6,556,461

← NewerPage 14 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.