Shanghai Hanbell Precise Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 26.080 | 26.940 | 25.900 | 26.670 | 23.651 | 6,401,198 |
| 2021-11-08 | 25.220 | 26.380 | 25.220 | 26.090 | 23.137 | 5,804,651 |
| 2021-11-05 | 25.620 | 26.400 | 25.350 | 25.430 | 22.552 | 6,182,651 |
| 2021-11-04 | 25.010 | 25.700 | 24.580 | 25.670 | 22.765 | 6,576,295 |
| 2021-11-03 | 24.940 | 25.060 | 24.130 | 24.710 | 21.913 | 5,893,825 |
| 2021-11-02 | 25.070 | 25.300 | 24.560 | 24.990 | 22.162 | 6,248,140 |
| 2021-11-01 | 23.660 | 25.390 | 23.590 | 25.080 | 22.241 | 9,197,043 |
| 2021-10-29 | 23.550 | 23.810 | 22.660 | 23.680 | 21.000 | 5,124,708 |
| 2021-10-28 | 23.430 | 23.940 | 23.100 | 23.490 | 20.831 | 4,548,107 |
| 2021-10-27 | 24.000 | 24.170 | 23.450 | 23.760 | 21.071 | 3,688,792 |
| 2021-10-26 | 23.930 | 24.090 | 23.820 | 24.090 | 21.363 | 2,774,140 |
| 2021-10-25 | 23.530 | 24.120 | 23.520 | 24.010 | 21.292 | 3,558,857 |
| 2021-10-22 | 24.250 | 24.330 | 23.400 | 23.530 | 20.867 | 3,532,067 |
| 2021-10-21 | 23.890 | 24.400 | 23.700 | 24.180 | 21.443 | 3,838,758 |
| 2021-10-20 | 23.700 | 24.150 | 23.400 | 23.950 | 21.239 | 4,598,203 |
| 2021-10-19 | 23.800 | 23.860 | 23.460 | 23.700 | 21.018 | 3,326,213 |
| 2021-10-18 | 23.640 | 24.100 | 23.380 | 23.800 | 21.106 | 4,120,258 |
| 2021-10-15 | 23.200 | 23.730 | 22.820 | 23.500 | 20.840 | 6,308,012 |
| 2021-10-14 | 22.300 | 23.880 | 22.300 | 23.500 | 20.840 | 8,709,083 |
← NewerPage 21 of 21 · 1,219 trading days
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.