Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.500	30.100	28.030	29.800	26.968	11,101,682
2022-11-03	27.830	29.150	27.800	28.320	25.629	10,105,446
2022-11-02	27.820	28.800	27.580	28.250	25.566	10,912,066
2022-11-01	26.640	28.380	26.460	27.820	25.176	15,140,364
2022-10-31	24.600	26.680	24.590	26.680	24.145	18,976,250
2022-10-28	24.780	25.240	23.980	24.250	21.946	9,042,162
2022-10-27	25.690	26.390	24.780	24.820	22.462	8,374,752
2022-10-26	23.980	25.800	23.690	25.630	23.195	12,816,238
2022-10-25	23.380	24.550	23.100	24.110	21.819	9,892,968
2022-10-24	22.800	24.000	22.700	23.620	21.376	9,784,872
2022-10-21	22.740	23.200	22.250	23.010	20.824	5,909,008
2022-10-20	22.490	23.610	21.570	22.730	20.570	10,404,934
2022-10-19	22.800	23.410	22.450	22.500	20.362	5,226,622
2022-10-18	23.150	23.560	22.720	23.080	20.887	5,885,847
2022-10-17	22.860	23.350	22.100	22.980	20.796	6,477,760
2022-10-14	22.880	23.260	22.290	23.010	20.824	6,448,061
2022-10-13	21.970	23.430	21.820	22.730	20.570	8,355,306
2022-10-12	21.820	22.310	20.800	22.210	20.100	10,065,656
2022-10-11	21.920	22.400	21.540	21.800	19.729	5,708,065
2022-10-10	22.910	23.470	21.500	21.930	19.846	10,198,431
2022-09-30	24.520	24.780	22.770	22.860	20.688	10,097,612
2022-09-29	24.550	25.280	23.700	24.910	22.543	5,414,380
2022-09-28	25.360	25.870	24.050	24.200	21.900	6,520,341
2022-09-27	24.770	26.200	24.220	25.660	23.222	8,824,257
2022-09-26	23.960	25.270	23.960	24.830	22.471	6,788,068
2022-09-23	24.970	25.450	23.500	23.960	21.683	6,032,319
2022-09-22	23.980	25.270	23.730	24.950	22.579	5,268,873
2022-09-21	25.010	25.240	24.280	24.360	22.045	5,285,944
2022-09-20	25.570	25.880	24.830	25.050	22.670	5,341,424
2022-09-19	25.430	25.930	24.610	24.860	22.498	5,391,384
2022-09-16	25.380	26.500	25.090	25.420	23.005	7,380,668
2022-09-15	27.320	27.320	24.730	25.180	22.787	11,006,347
2022-09-14	27.280	27.780	26.760	27.340	24.742	6,238,121
2022-09-13	28.800	28.800	27.310	27.640	25.014	11,216,426
2022-09-09	29.280	29.350	28.190	29.020	26.262	9,446,159
2022-09-08	28.890	29.450	28.480	29.160	26.389	11,011,076
2022-09-07	27.180	29.550	27.180	28.960	26.208	14,956,021
2022-09-06	24.800	27.280	24.800	27.280	24.688	11,076,938
2022-09-05	23.960	25.390	23.620	24.800	22.443	6,820,187
2022-09-02	23.860	24.400	23.230	23.960	21.683	3,966,228
2022-09-01	24.270	24.670	23.500	23.760	21.502	8,040,270
2022-08-31	26.090	26.350	24.190	24.300	21.991	7,919,585
2022-08-30	27.700	27.700	25.650	25.860	23.403	10,769,600
2022-08-29	25.950	27.650	25.750	27.650	25.023	7,850,802
2022-08-26	26.300	27.600	26.200	26.480	23.964	5,738,756
2022-08-25	26.120	26.820	24.930	26.690	24.154	9,843,716
2022-08-24	27.800	28.380	26.050	26.110	23.629	9,184,367
2022-08-23	26.530	28.170	26.530	27.660	25.032	9,959,172
2022-08-22	26.910	27.770	26.410	26.730	24.190	8,847,521
2022-08-19	27.730	28.300	26.440	26.530	24.009	8,154,329
2022-08-18	27.700	28.190	27.330	27.730	25.095	8,556,637
2022-08-17	28.310	29.200	27.340	27.750	25.113	16,133,357
2022-08-16	26.900	29.390	26.760	28.330	25.638	18,350,240
2022-08-15	26.000	26.900	25.800	26.720	24.181	11,038,598
2022-08-12	27.680	27.790	26.050	26.110	23.629	14,441,208
2022-08-11	29.300	29.320	27.700	27.770	25.131	13,133,896
2022-08-10	29.600	30.190	28.360	29.300	26.516	18,128,036
2022-08-09	27.710	30.260	27.690	28.670	25.946	28,529,605
2022-08-08	25.010	27.510	25.000	27.510	24.896	17,140,720
2022-08-05	24.000	25.800	24.000	25.010	22.633	10,168,921

← NewerPage 17 of 21 · 1,219 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.