Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.040	16.640	15.760	16.060	14.242	6,426,283
2022-05-10	15.280	15.930	15.020	15.860	14.065	4,421,140
2022-05-09	15.280	15.580	15.180	15.420	13.675	3,076,016
2022-05-06	14.850	15.650	14.650	15.430	13.684	5,157,784
2022-05-05	15.330	15.500	14.990	15.220	13.497	5,479,665
2022-04-29	14.820	15.410	14.660	15.250	13.524	3,938,957
2022-04-28	14.300	14.800	14.190	14.600	12.948	4,839,055
2022-04-27	13.350	14.770	13.200	14.690	13.027	8,219,782
2022-04-26	14.170	14.250	13.520	13.560	12.025	5,698,720
2022-04-25	14.940	14.970	14.050	14.060	12.469	5,291,005
2022-04-22	15.500	15.660	15.200	15.370	13.630	3,684,856
2022-04-21	16.210	16.270	15.570	15.590	13.826	4,704,900
2022-04-20	16.340	16.590	16.190	16.280	14.437	3,082,748
2022-04-19	16.540	16.830	16.260	16.290	14.446	3,287,325
2022-04-18	16.100	16.530	16.100	16.420	14.562	2,992,689
2022-04-15	16.300	16.350	15.970	16.140	14.313	4,025,255
2022-04-14	16.550	16.740	16.280	16.400	14.544	3,976,885
2022-04-13	16.890	16.890	16.400	16.430	14.570	3,142,196
2022-04-12	16.360	17.060	16.220	16.920	15.005	4,383,735
2022-04-11	17.180	17.180	16.210	16.360	14.508	4,418,979
2022-04-08	17.640	17.730	17.070	17.190	15.244	5,099,586
2022-04-07	18.310	18.410	17.460	17.460	15.484	5,097,216
2022-04-06	18.010	18.560	18.000	18.430	16.344	3,399,423
2022-04-01	18.120	18.420	18.100	18.140	16.087	3,368,365
2022-03-31	18.590	18.590	18.090	18.360	16.282	4,057,099
2022-03-30	18.600	19.000	18.400	18.570	16.468	4,993,181
2022-03-29	18.640	18.750	18.320	18.450	16.362	2,866,503
2022-03-28	18.630	18.770	18.320	18.630	16.521	2,227,907
2022-03-25	19.140	19.350	18.760	18.830	16.699	2,860,423
2022-03-24	19.750	19.750	19.090	19.150	16.983	4,255,401
2022-03-23	19.510	19.890	19.300	19.790	17.550	4,784,115
2022-03-22	19.480	19.480	19.130	19.230	17.054	2,446,909
2022-03-21	19.440	19.700	19.280	19.540	17.328	4,349,744
2022-03-18	19.320	19.690	19.260	19.540	17.328	5,436,472
2022-03-17	18.600	19.650	18.550	19.340	17.151	8,352,178
2022-03-16	18.080	18.490	17.390	18.360	16.282	7,260,099
2022-03-15	18.940	18.940	17.520	17.560	15.573	8,328,418
2022-03-14	19.480	19.500	18.850	18.850	16.717	5,451,579
2022-03-11	19.840	19.840	19.100	19.670	17.444	7,163,897
2022-03-10	20.800	20.840	19.970	20.040	17.772	6,752,682
2022-03-09	20.800	21.050	19.610	20.320	18.020	5,732,856
2022-03-08	20.830	21.150	20.410	20.750	18.401	4,955,324
2022-03-07	21.610	21.650	20.620	20.710	18.366	5,734,229
2022-03-04	22.460	22.530	21.560	21.720	19.262	5,990,714
2022-03-03	22.730	22.990	22.270	22.290	19.767	4,245,222
2022-03-02	22.440	22.740	22.160	22.730	20.157	3,884,290
2022-03-01	22.980	23.060	22.530	22.650	20.086	5,023,195
2022-02-28	23.100	23.100	22.720	22.860	20.273	5,855,572
2022-02-25	22.980	23.180	22.600	22.930	20.335	6,485,472
2022-02-24	23.000	23.330	22.170	22.590	20.033	9,919,618
2022-02-23	21.980	23.650	21.980	23.210	20.583	12,801,477
2022-02-22	22.100	22.100	21.660	21.790	19.324	4,833,134
2022-02-21	21.900	22.450	21.600	22.350	19.820	7,118,135
2022-02-18	22.140	22.260	21.720	22.060	19.563	7,073,342
2022-02-17	22.760	22.780	22.140	22.280	19.758	6,973,115
2022-02-16	23.290	23.380	22.540	22.700	20.131	7,354,458
2022-02-15	23.240	23.550	22.990	23.150	20.530	5,139,125
2022-02-14	22.750	23.400	22.640	23.010	20.406	4,458,237
2022-02-11	23.380	23.380	22.690	22.760	20.184	5,491,564
2022-02-10	23.470	23.580	23.230	23.360	20.716	3,132,679

← NewerPage 19 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.