Shandong Himile Mechanical Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	36.420	36.540	35.790	36.090	24.116	2,645,670
2024-07-26	35.200	36.740	34.990	36.530	24.410	2,950,354
2024-07-25	35.400	35.880	35.050	35.070	23.434	3,534,266
2024-07-24	36.400	36.760	35.500	35.630	23.808	3,111,083
2024-07-23	37.600	37.650	36.600	36.600	24.457	2,606,915
2024-07-22	37.500	37.860	37.230	37.420	25.004	2,192,980
2024-07-19	37.140	38.000	37.050	37.520	25.071	2,985,874
2024-07-18	36.490	37.250	36.350	37.190	24.851	2,626,941
2024-07-17	37.050	37.130	36.230	36.820	24.603	2,861,517
2024-07-16	37.400	37.520	36.960	37.100	24.791	3,238,273
2024-07-15	37.870	37.870	37.240	37.400	24.991	2,283,170
2024-07-12	38.390	38.390	37.360	37.870	25.305	2,474,045
2024-07-11	37.960	38.430	37.420	38.430	25.679	2,493,408
2024-07-10	37.750	37.980	37.310	37.750	25.225	2,312,452
2024-07-09	37.670	38.200	37.310	38.090	25.035	3,229,469
2024-07-08	37.280	38.100	37.120	37.820	24.857	3,852,505
2024-07-05	37.160	37.490	36.610	37.350	24.548	2,568,675
2024-07-04	37.000	38.030	36.950	37.150	24.417	4,341,764
2024-07-03	37.690	37.850	37.000	37.000	24.318	2,893,344
2024-07-02	38.990	39.290	37.060	37.660	24.752	6,188,457
2024-07-01	38.080	39.290	38.080	38.800	25.501	3,700,665
2024-06-28	38.010	38.650	37.680	38.170	25.087	3,377,195
2024-06-27	37.820	38.180	37.620	38.000	24.975	3,283,960
2024-06-26	38.120	38.330	37.560	37.930	24.929	4,148,305
2024-06-25	38.140	38.800	37.770	38.240	25.133	5,051,315
2024-06-24	38.030	38.350	37.730	37.920	24.923	2,723,379
2024-06-21	37.770	38.350	37.620	38.030	24.995	2,401,152
2024-06-20	37.980	38.180	37.430	37.730	24.798	3,241,040
2024-06-19	38.800	38.810	37.800	38.040	25.002	2,978,300
2024-06-18	38.470	38.860	37.910	38.550	25.337	3,733,953
2024-06-17	37.640	38.600	37.640	38.440	25.264	3,544,123
2024-06-14	38.100	38.270	37.600	37.760	24.818	3,658,660
2024-06-13	38.400	38.400	37.740	38.340	25.199	2,258,955
2024-06-12	38.360	38.490	37.930	38.230	25.126	2,318,306
2024-06-11	37.990	38.490	37.700	38.280	25.159	2,895,261
2024-06-07	38.750	38.900	37.930	38.120	25.054	3,012,230
2024-06-06	38.180	39.120	38.090	38.570	25.350	3,428,501
2024-06-05	38.630	38.820	38.030	38.080	25.028	1,998,381
2024-06-04	38.290	38.880	38.010	38.730	25.455	2,631,605
2024-06-03	38.640	38.800	37.980	38.280	25.159	3,747,706
2024-05-31	38.600	39.000	38.320	38.620	25.383	2,984,491
2024-05-30	38.020	38.750	38.020	38.370	25.219	2,186,069
2024-05-29	38.360	38.700	38.000	38.360	25.212	2,447,089
2024-05-28	39.070	39.230	38.150	38.360	25.212	3,351,477
2024-05-27	38.270	39.280	37.990	39.150	25.731	3,707,309
2024-05-24	38.700	39.000	38.210	38.260	25.146	3,745,276
2024-05-23	39.160	39.250	38.450	38.710	25.442	3,917,320
2024-05-22	39.830	39.950	39.100	39.260	25.803	3,605,662
2024-05-21	40.260	40.270	39.660	39.700	26.093	3,079,365
2024-05-20	40.130	40.630	39.820	40.290	26.480	2,346,497
2024-05-17	40.050	40.410	39.600	40.300	26.487	3,313,830
2024-05-16	40.620	40.900	39.880	40.050	26.323	3,994,317
2024-05-15	40.890	41.560	40.500	40.600	26.684	3,981,265
2024-05-14	41.330	41.440	40.780	40.780	26.802	3,473,631
2024-05-13	41.200	41.480	40.600	41.150	27.046	3,432,550
2024-05-10	41.150	41.420	40.800	41.220	27.092	3,022,235
2024-05-09	41.060	41.670	40.730	41.160	27.052	3,511,030
2024-05-08	40.830	41.690	40.500	41.100	27.013	3,684,030
2024-05-07	41.320	41.750	40.560	40.680	26.737	4,958,710
2024-05-06	40.310	41.550	40.120	41.350	27.177	7,530,628

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	1.4500 CNY
2025-07-10	0.4000 CNY
2024-10-23	0.3750 CNY
2024-07-10	0.6250 CNY
2023-06-29	0.3750 CNY
2022-06-30	0.3750 CNY
2021-09-29	0.3750 CNY
2020-10-15	0.3750 CNY
2019-06-19	0.3750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.