Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	26.570	26.950	26.100	26.370	23.864	4,622,947
2023-02-02	27.000	27.400	26.580	26.720	24.181	5,527,613
2023-02-01	26.920	27.200	26.750	27.030	24.462	3,664,745
2023-01-31	26.910	27.200	26.650	26.910	24.353	3,058,123
2023-01-30	26.760	27.390	26.580	26.750	24.208	4,610,369
2023-01-20	26.200	26.560	26.060	26.360	23.855	2,592,507
2023-01-19	26.240	26.440	25.950	26.130	23.647	2,458,432
2023-01-18	25.980	26.600	25.800	26.240	23.747	4,682,240
2023-01-17	25.320	26.250	25.320	26.120	23.638	4,989,800
2023-01-16	25.240	25.560	25.000	25.420	23.005	4,759,130
2023-01-13	25.700	25.780	24.890	25.090	22.706	4,306,569
2023-01-12	25.390	25.740	25.100	25.500	23.077	3,686,172
2023-01-11	25.350	26.200	25.250	25.280	22.878	6,839,249
2023-01-10	25.060	25.510	24.870	25.390	22.977	4,515,669
2023-01-09	25.490	25.600	24.880	25.060	22.679	4,349,261
2023-01-06	24.950	25.960	24.830	25.490	23.068	4,678,095
2023-01-05	24.820	25.100	24.580	24.930	22.561	2,705,617
2023-01-04	25.180	25.230	24.500	24.700	22.353	4,085,987
2023-01-03	24.100	25.400	23.810	25.130	22.742	5,089,672
2022-12-30	24.360	24.630	23.930	23.950	21.674	2,652,796
2022-12-29	23.940	24.480	23.900	24.350	22.036	3,191,032
2022-12-28	24.360	24.490	23.910	24.050	21.765	2,473,631
2022-12-27	24.350	24.590	24.000	24.340	22.027	2,483,794
2022-12-26	23.220	24.350	22.700	24.300	21.991	2,805,184
2022-12-23	22.840	23.500	22.550	23.400	21.176	4,482,748
2022-12-22	23.550	23.770	22.850	22.850	20.679	3,861,554
2022-12-21	24.190	24.330	23.400	23.550	21.312	3,351,395
2022-12-20	23.850	24.350	23.600	24.220	21.919	2,920,589
2022-12-19	24.210	24.800	23.880	23.970	21.692	2,983,312
2022-12-16	24.780	25.120	24.250	24.320	22.009	3,876,543
2022-12-15	24.600	25.000	24.270	24.880	22.516	5,615,000
2022-12-14	24.090	24.580	23.900	24.510	22.181	5,507,993
2022-12-13	24.400	24.480	23.730	23.790	21.529	3,725,991
2022-12-12	24.190	24.600	23.800	24.370	22.054	3,269,647
2022-12-09	24.640	24.790	24.100	24.310	22.000	7,569,139
2022-12-08	24.950	25.290	24.330	24.370	22.054	6,825,108
2022-12-07	25.490	25.760	24.930	25.160	22.769	5,556,733
2022-12-06	25.030	25.800	24.800	25.490	23.068	4,432,217
2022-12-05	25.850	25.980	24.950	25.230	22.833	5,998,441
2022-12-02	25.500	26.660	25.020	25.690	23.249	6,671,037
2022-12-01	25.900	26.280	25.340	25.430	23.014	5,041,347
2022-11-30	25.400	25.770	24.900	25.540	23.113	4,251,140
2022-11-29	25.830	25.890	25.160	25.360	22.950	5,172,155
2022-11-28	25.300	25.850	25.080	25.630	23.195	3,125,367
2022-11-25	26.600	26.600	25.700	25.980	23.511	4,421,153
2022-11-24	26.450	27.080	26.320	26.680	24.145	2,972,827
2022-11-23	26.300	26.770	25.700	26.500	23.982	5,574,881
2022-11-22	26.890	26.900	26.080	26.180	23.692	3,764,673
2022-11-21	25.810	27.100	25.810	26.890	24.335	5,511,966
2022-11-18	26.750	27.240	25.900	26.020	23.548	6,826,947
2022-11-17	26.360	26.880	25.920	26.780	24.235	5,389,161
2022-11-16	27.120	27.180	26.170	26.350	23.846	4,906,582
2022-11-15	26.230	27.490	25.900	27.170	24.588	6,041,578
2022-11-14	27.000	27.140	26.080	26.260	23.765	7,742,423
2022-11-11	27.400	27.820	26.950	27.450	24.842	9,364,895
2022-11-10	27.980	28.160	26.150	26.590	24.063	11,828,438
2022-11-09	28.400	28.660	27.750	28.000	25.339	7,871,696
2022-11-08	29.510	29.770	27.900	28.250	25.566	11,564,442
2022-11-07	29.930	30.400	29.280	29.470	26.670	7,356,352
2022-11-04	28.500	30.100	28.030	29.800	26.968	11,101,682

← NewerPage 16 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.