Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	24.490	24.820	24.000	24.090	21.801	6,884,305
2023-04-28	24.160	25.360	24.160	24.500	22.172	8,721,462
2023-04-27	23.500	23.800	23.030	23.520	21.285	3,700,625
2023-04-26	22.500	23.540	22.350	23.280	21.068	5,435,100
2023-04-25	23.250	23.420	21.970	22.300	20.181	8,278,418
2023-04-24	24.500	24.680	22.980	23.080	20.887	8,429,425
2023-04-21	25.130	25.380	24.560	24.580	22.244	3,778,983
2023-04-20	25.600	25.640	24.930	25.160	22.769	4,403,294
2023-04-19	26.360	26.380	25.470	25.810	23.357	6,265,207
2023-04-18	26.180	26.600	26.100	26.480	23.964	5,097,846
2023-04-17	25.750	28.000	25.660	26.350	23.846	13,212,801
2023-04-14	25.590	26.010	25.400	25.590	23.158	4,278,015
2023-04-13	25.520	26.080	25.500	25.590	23.158	3,878,737
2023-04-12	25.700	26.010	25.400	25.500	23.077	3,646,962
2023-04-11	26.470	26.470	25.660	25.890	23.430	5,274,241
2023-04-10	24.800	26.620	24.510	26.300	23.801	9,633,353
2023-04-07	24.630	25.580	24.600	24.800	22.443	4,388,075
2023-04-06	24.230	24.670	24.230	24.620	22.281	2,686,018
2023-04-04	25.060	25.130	24.140	24.250	21.946	6,325,800
2023-04-03	25.090	25.360	24.900	25.160	22.769	3,768,050
2023-03-31	24.720	25.430	24.610	25.300	22.896	4,148,607
2023-03-30	24.650	24.990	24.390	24.820	22.462	1,787,779
2023-03-29	24.620	24.800	24.450	24.710	22.362	2,086,641
2023-03-28	24.720	24.970	24.390	24.480	22.154	3,054,800
2023-03-27	24.680	25.010	24.550	24.730	22.380	2,983,129
2023-03-24	25.250	25.590	24.600	24.660	22.317	5,859,383
2023-03-23	25.380	25.420	25.050	25.250	22.851	3,059,459
2023-03-22	25.560	25.850	25.250	25.360	22.950	3,599,640
2023-03-21	24.990	25.400	24.870	25.280	22.878	2,139,840
2023-03-20	24.730	25.200	24.100	25.030	22.652	3,678,021
2023-03-17	24.660	24.990	24.500	24.700	22.353	3,244,322
2023-03-16	25.200	25.200	24.410	24.490	22.163	3,024,725
2023-03-15	25.430	25.800	25.130	25.220	22.824	3,198,060
2023-03-14	25.750	25.900	24.830	25.220	22.824	3,612,723
2023-03-13	25.770	26.480	25.760	25.910	23.448	2,088,392
2023-03-10	26.070	26.300	25.690	26.010	23.538	2,494,300
2023-03-09	26.000	26.380	25.720	26.200	23.710	2,306,636
2023-03-08	25.900	26.080	25.690	25.900	23.439	1,942,310
2023-03-07	27.000	27.000	25.950	25.970	23.502	3,182,849
2023-03-06	25.920	27.100	25.810	27.010	24.443	6,058,959
2023-03-03	26.500	26.790	25.950	26.000	23.529	4,621,046
2023-03-02	26.500	27.400	26.370	26.590	24.063	5,098,832
2023-03-01	26.730	26.730	25.940	26.250	23.756	4,378,631
2023-02-28	26.510	26.810	26.200	26.550	24.027	2,501,881
2023-02-27	26.430	27.130	26.100	26.800	24.253	3,646,101
2023-02-24	27.380	27.400	26.260	26.400	23.891	3,340,196
2023-02-23	27.010	27.380	26.910	27.250	24.661	3,565,251
2023-02-22	27.390	27.600	26.870	27.010	24.443	5,736,473
2023-02-21	27.710	28.100	27.420	27.580	24.959	5,688,547
2023-02-20	27.680	28.200	27.100	27.840	25.195	7,901,607
2023-02-17	26.790	27.500	26.610	27.150	24.570	4,658,622
2023-02-16	26.810	27.310	26.580	26.870	24.317	5,294,975
2023-02-15	27.060	27.300	26.780	26.910	24.353	4,003,682
2023-02-14	27.040	27.280	26.550	26.990	24.425	4,218,972
2023-02-13	26.740	27.260	26.740	27.040	24.471	2,979,756
2023-02-10	27.050	27.080	26.340	26.860	24.308	3,886,922
2023-02-09	26.460	27.080	26.170	27.060	24.489	4,334,556
2023-02-08	26.680	26.760	26.300	26.580	24.054	2,837,148
2023-02-07	26.340	26.750	26.130	26.670	24.136	2,704,746
2023-02-06	26.370	26.720	26.030	26.410	23.900	2,830,379

← NewerPage 15 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.