Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.200	23.750	23.160	23.500	20.840	4,102,372
2022-02-08	23.020	23.230	22.880	23.140	20.521	3,360,093
2022-02-07	23.000	23.440	22.900	23.130	20.512	3,992,117
2022-01-28	22.100	23.030	22.040	22.640	20.078	4,852,742
2022-01-27	22.400	22.800	21.980	22.000	19.510	3,616,499
2022-01-26	23.100	23.530	22.020	22.460	19.918	7,859,935
2022-01-25	23.000	23.750	22.940	23.080	20.468	5,998,726
2022-01-24	22.810	23.270	22.430	23.170	20.548	4,188,749
2022-01-21	23.080	23.350	22.880	22.880	20.290	3,622,634
2022-01-20	23.550	23.550	23.050	23.160	20.539	4,367,934
2022-01-19	23.380	23.510	23.150	23.400	20.752	4,149,551
2022-01-18	23.730	23.850	23.410	23.580	20.911	4,224,827
2022-01-17	23.200	23.580	23.180	23.490	20.831	4,631,700
2022-01-14	23.230	23.630	22.910	23.200	20.574	5,295,129
2022-01-13	24.500	24.680	23.000	23.230	20.601	10,514,974
2022-01-12	24.470	24.880	24.400	24.490	21.718	4,391,806
2022-01-11	24.800	24.890	24.030	24.220	21.479	3,971,327
2022-01-10	24.800	25.060	24.450	24.650	21.860	2,907,531
2022-01-07	25.240	25.270	24.500	24.610	21.825	4,323,971
2022-01-06	24.700	25.450	24.260	25.170	22.321	5,472,496
2022-01-05	26.310	26.310	24.740	24.870	22.055	8,024,849
2022-01-04	26.150	26.700	25.720	26.360	23.377	6,063,641
2021-12-31	26.710	27.090	26.460	26.630	23.616	3,701,020
2021-12-30	26.060	27.080	26.000	26.700	23.678	6,201,604
2021-12-29	26.280	26.820	26.010	26.150	23.190	4,623,928
2021-12-28	26.010	26.380	25.640	26.320	23.341	4,432,202
2021-12-27	25.400	26.280	25.280	25.850	22.924	5,796,799
2021-12-24	26.300	26.540	25.180	25.240	22.383	6,882,919
2021-12-23	26.230	26.440	26.100	26.340	23.359	5,050,908
2021-12-22	26.630	27.130	26.060	26.660	23.643	5,787,732
2021-12-21	26.210	27.300	26.150	26.900	23.855	7,363,469
2021-12-20	26.430	26.780	25.970	26.290	23.314	5,169,689
2021-12-17	26.790	27.780	26.490	26.490	23.492	8,697,229
2021-12-16	26.580	26.890	26.310	26.820	23.784	4,919,963
2021-12-15	25.930	26.950	25.930	26.300	23.323	7,768,136
2021-12-14	26.300	26.360	25.750	25.800	22.880	8,303,245
2021-12-13	27.960	28.170	26.240	26.390	23.403	10,575,531
2021-12-10	26.790	27.710	26.620	27.500	24.387	7,323,777
2021-12-09	27.300	27.470	26.770	26.790	23.758	5,957,824
2021-12-08	26.320	27.080	26.090	26.900	23.855	5,654,047
2021-12-07	27.210	27.460	25.660	26.170	23.208	9,578,638
2021-12-06	27.230	28.050	27.010	27.040	23.980	6,888,820
2021-12-03	27.880	28.070	26.940	27.080	24.015	10,196,909
2021-12-02	28.280	28.370	27.550	27.860	24.707	5,240,100
2021-12-01	28.900	29.160	27.950	28.230	25.035	7,063,338
2021-11-30	28.310	29.660	28.100	29.200	25.895	9,803,973
2021-11-29	28.100	28.480	27.580	28.090	24.911	7,721,569
2021-11-26	27.810	29.500	27.800	28.610	25.372	13,962,656
2021-11-25	30.000	30.200	27.720	27.960	24.795	15,044,807
2021-11-24	29.390	30.700	29.130	30.290	26.862	9,007,895
2021-11-23	28.430	30.280	28.250	29.370	26.046	8,874,646
2021-11-22	28.260	29.160	27.660	28.450	25.230	6,340,079
2021-11-19	28.260	28.530	27.600	28.190	24.999	4,912,004
2021-11-18	27.900	28.450	27.450	28.140	24.955	7,397,460
2021-11-17	26.960	27.900	26.510	27.740	24.600	6,190,769
2021-11-16	26.490	27.460	26.280	26.840	23.802	6,910,872
2021-11-15	26.920	27.490	26.610	26.770	23.740	4,944,992
2021-11-12	26.200	26.980	26.100	26.840	23.802	4,528,741
2021-11-11	26.410	26.460	25.880	26.360	23.377	4,083,667
2021-11-10	26.500	26.850	26.330	26.580	23.572	4,383,070

← NewerPage 20 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.