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
2024-04-30	39.770	40.690	39.010	39.810	26.165	5,069,345
2024-04-29	39.900	40.470	39.520	40.360	26.526	4,487,822
2024-04-26	38.910	40.060	38.850	39.930	26.244	4,716,697
2024-04-25	39.110	39.330	38.760	38.910	25.573	2,262,435
2024-04-24	38.990	39.430	38.860	39.270	25.810	2,597,240
2024-04-23	39.870	39.870	38.600	39.010	25.639	4,513,019
2024-04-22	39.900	40.590	39.610	39.870	26.204	4,172,334
2024-04-19	39.770	40.370	39.570	39.900	26.224	4,290,986
2024-04-18	39.990	40.330	39.110	39.470	25.941	5,585,835
2024-04-17	39.160	40.240	38.390	40.140	26.382	8,244,566
2024-04-16	38.320	39.940	38.210	39.700	26.093	7,335,738
2024-04-15	37.740	38.890	37.380	38.500	25.304	5,003,690
2024-04-12	37.350	37.980	37.100	37.680	24.765	3,283,090
2024-04-11	36.260	37.750	36.190	37.350	24.548	4,622,531
2024-04-10	36.690	36.990	36.180	36.420	23.937	2,915,438
2024-04-09	36.320	36.840	36.200	36.710	24.127	3,457,348
2024-04-08	36.030	36.990	36.030	36.350	23.891	3,780,687
2024-04-03	36.290	36.500	35.850	36.020	23.674	2,819,235
2024-04-02	35.830	36.450	35.580	36.330	23.878	3,612,747
2024-04-01	36.100	36.600	35.710	35.830	23.549	4,040,844
2024-03-29	35.350	35.950	35.200	35.710	23.470	1,672,720
2024-03-28	34.650	35.450	34.620	35.290	23.194	2,935,525
2024-03-27	35.100	35.150	34.680	34.680	22.793	2,569,255
2024-03-26	34.800	35.400	34.800	35.110	23.076	3,226,975
2024-03-25	34.860	35.600	34.650	34.800	22.872	4,464,260
2024-03-22	35.270	35.510	34.730	34.960	22.977	4,732,630
2024-03-21	35.450	35.850	35.090	35.340	23.227	2,537,952
2024-03-20	35.380	35.640	35.000	35.500	23.332	3,077,915
2024-03-19	35.010	36.000	35.010	35.380	23.253	5,139,832
2024-03-18	35.200	35.760	34.000	35.400	23.267	9,309,387
2024-03-15	34.000	34.150	33.550	33.910	22.287	3,519,109
2024-03-14	34.070	34.350	33.720	34.110	22.419	2,646,395
2024-03-13	33.910	34.300	33.420	33.980	22.333	2,876,365
2024-03-12	34.080	34.440	33.500	33.770	22.195	3,552,645
2024-03-11	33.570	34.000	33.110	34.000	22.346	3,621,274
2024-03-08	32.730	33.590	32.730	33.550	22.051	3,560,952
2024-03-07	33.090	33.530	32.730	32.770	21.538	4,270,534
2024-03-06	32.840	33.270	32.560	32.900	21.623	3,269,283
2024-03-05	32.200	33.100	32.200	32.840	21.584	5,256,439
2024-03-04	32.620	32.800	32.110	32.390	21.288	4,642,160
2024-03-01	32.890	33.330	32.400	32.620	21.439	4,207,170
2024-02-29	31.440	33.200	31.440	32.890	21.617	7,047,021
2024-02-28	31.990	32.500	31.680	31.900	20.966	6,824,693
2024-02-27	32.480	32.480	31.510	32.020	21.045	6,331,715
2024-02-26	31.350	32.170	31.260	32.060	21.071	10,682,643
2024-02-23	31.260	31.260	30.600	30.910	20.315	4,096,892
2024-02-22	31.400	31.440	30.900	31.190	20.499	4,462,737
2024-02-21	30.750	31.400	30.310	31.160	20.480	7,027,385
2024-02-20	30.830	31.270	30.280	30.630	20.131	4,598,570
2024-02-19	32.250	32.410	30.840	30.930	20.329	9,064,251
2024-02-08	32.790	35.300	31.290	31.780	20.887	15,194,362
2024-02-07	30.170	32.800	29.910	32.800	21.558	13,584,467
2024-02-06	27.440	30.180	27.330	30.180	19.836	9,413,449
2024-02-05	26.890	28.450	26.270	27.440	18.035	7,532,670
2024-02-02	27.370	27.580	26.320	27.010	17.752	3,905,372
2024-02-01	26.700	27.370	26.400	27.000	17.746	3,737,199
2024-01-31	27.090	27.450	26.460	26.710	17.555	5,966,996
2024-01-30	27.820	27.950	27.190	27.790	18.265	3,591,215
2024-01-29	28.360	28.400	27.680	27.820	18.285	2,029,855
2024-01-26	28.430	28.430	27.850	28.020	18.416	2,846,184

← NewerPage 11 of 21 · 1,212 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.