Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.200	24.400	23.210	23.810	21.548	7,256,945
2022-08-03	24.350	25.930	24.120	24.450	22.127	11,071,223
2022-08-02	23.710	24.680	23.120	24.070	21.783	8,978,396
2022-08-01	23.980	24.120	23.650	24.000	21.719	4,365,568
2022-07-29	23.970	24.560	23.780	24.340	22.027	5,494,572
2022-07-28	24.390	24.690	23.910	23.940	21.665	5,058,084
2022-07-27	23.830	24.640	23.770	24.280	21.973	6,824,445
2022-07-26	24.400	24.400	23.320	23.830	21.566	8,038,768
2022-07-25	24.140	24.880	23.520	24.660	22.317	10,353,059
2022-07-22	23.380	24.500	23.330	24.250	21.946	11,184,143
2022-07-21	23.140	23.550	22.770	22.940	20.760	4,789,245
2022-07-20	22.900	23.560	22.610	23.140	20.941	6,038,933
2022-07-19	22.150	22.960	21.850	22.750	20.588	5,023,144
2022-07-18	21.990	22.300	21.520	22.280	20.163	3,947,868
2022-07-15	22.060	22.900	21.960	21.990	19.900	3,837,459
2022-07-14	21.550	22.490	21.350	22.430	20.299	6,235,675
2022-07-13	21.200	21.570	21.110	21.500	19.457	3,691,989
2022-07-12	21.790	21.920	21.140	21.240	19.222	3,164,088
2022-07-11	22.290	22.290	21.370	21.800	19.729	3,675,597
2022-07-08	22.720	22.850	22.080	22.140	20.036	4,729,679
2022-07-07	22.260	22.960	21.810	22.580	20.434	6,089,408
2022-07-06	22.380	22.750	21.810	22.220	20.109	6,213,380
2022-07-05	23.020	23.160	22.170	22.400	20.272	9,435,430
2022-07-04	23.640	23.740	23.000	23.030	20.842	8,347,271
2022-07-01	23.000	24.470	22.980	23.870	21.602	10,664,874
2022-06-30	22.560	23.600	22.130	23.250	21.041	14,013,456
2022-06-29	24.010	24.010	22.000	22.710	20.552	17,948,478
2022-06-28	23.530	24.530	22.800	24.390	22.072	20,004,869
2022-06-27	21.290	23.380	21.290	23.380	21.158	18,603,481
2022-06-24	21.780	21.890	21.110	21.250	19.231	9,862,615
2022-06-23	21.330	21.700	20.710	21.570	19.520	11,832,184
2022-06-22	20.830	21.960	20.510	21.320	19.294	18,019,604
2022-06-21	20.460	21.400	20.320	20.790	18.814	25,115,908
2022-06-20	19.620	20.750	19.620	20.500	18.552	38,036,811
2022-06-17	17.650	19.200	17.530	18.860	17.068	15,419,566
2022-06-16	17.800	17.970	17.600	17.790	16.100	5,238,975
2022-06-15	17.920	18.130	17.680	17.700	16.018	6,943,677
2022-06-14	18.090	18.090	17.600	18.000	16.290	7,021,505
2022-06-13	17.160	18.880	17.010	18.060	16.344	12,493,927
2022-06-10	16.960	17.380	16.900	17.280	15.638	7,361,415
2022-06-09	17.640	17.680	16.970	17.080	15.457	4,373,080
2022-06-08	17.790	17.820	17.190	17.620	15.946	5,680,213
2022-06-07	18.560	18.560	17.850	17.940	15.910	7,970,382
2022-06-06	18.090	18.630	17.900	18.600	16.495	11,590,646
2022-06-02	17.460	18.140	17.430	18.120	16.069	7,292,218
2022-06-01	18.050	18.100	17.480	17.560	15.573	8,226,532
2022-05-31	17.010	18.300	17.010	17.900	15.874	12,508,882
2022-05-30	16.180	16.850	16.100	16.840	14.934	4,666,109
2022-05-27	16.550	16.650	16.100	16.230	14.393	3,219,691
2022-05-26	16.280	16.590	15.950	16.500	14.633	3,183,640
2022-05-25	16.200	16.270	15.870	16.140	14.313	2,601,633
2022-05-24	16.790	16.890	16.100	16.100	14.278	4,777,305
2022-05-23	16.730	16.850	16.600	16.790	14.890	2,798,221
2022-05-20	16.780	16.850	16.480	16.800	14.899	3,712,904
2022-05-19	15.960	16.630	15.840	16.580	14.703	5,950,509
2022-05-18	16.370	16.440	16.110	16.180	14.349	2,986,427
2022-05-17	16.320	16.460	16.160	16.370	14.517	2,049,788
2022-05-16	16.470	16.560	16.200	16.320	14.473	2,563,679
2022-05-13	16.310	16.400	16.100	16.320	14.473	3,525,742
2022-05-12	15.930	16.330	15.910	16.280	14.437	2,661,337

← NewerPage 18 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.