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
2024-01-25	27.800	28.370	27.410	28.330	18.620	2,626,675
2024-01-24	27.660	27.890	26.800	27.630	18.160	4,079,947
2024-01-23	27.120	27.480	26.370	27.430	18.028	3,686,298
2024-01-22	27.910	27.910	26.890	26.960	17.719	3,601,994
2024-01-19	28.310	28.320	27.720	27.810	18.278	3,108,512
2024-01-18	28.230	28.340	27.580	28.340	18.626	3,750,039
2024-01-17	28.850	28.850	28.240	28.240	18.561	3,805,690
2024-01-16	28.760	28.880	28.490	28.750	18.896	3,194,370
2024-01-15	28.600	28.930	28.440	28.750	18.896	3,341,670
2024-01-12	28.690	28.810	28.260	28.600	18.797	3,917,531
2024-01-11	28.310	28.760	28.160	28.720	18.876	4,277,962
2024-01-10	28.260	28.690	28.000	28.390	18.659	3,109,917
2024-01-09	28.400	28.520	28.090	28.300	18.600	2,881,924
2024-01-08	29.040	29.040	28.370	28.410	18.672	3,667,195
2024-01-05	29.320	29.330	28.940	29.050	19.093	3,027,600
2024-01-04	29.610	29.610	29.020	29.330	19.277	2,724,173
2024-01-03	29.760	29.760	29.470	29.680	19.507	2,660,125
2024-01-02	29.780	29.950	29.500	29.690	19.514	3,755,694
2023-12-29	29.330	29.870	29.280	29.770	19.566	5,150,829
2023-12-28	28.970	29.590	28.850	29.400	19.323	4,546,153
2023-12-27	29.160	29.280	28.820	29.220	19.205	4,444,563
2023-12-26	28.990	29.390	28.690	29.260	19.231	3,329,780
2023-12-25	28.400	29.100	28.080	28.910	19.001	3,673,285
2023-12-22	28.370	28.450	27.830	28.270	18.580	4,284,003
2023-12-21	27.700	28.200	27.490	28.050	18.436	3,387,925
2023-12-20	27.860	27.920	27.610	27.730	18.225	3,029,389
2023-12-19	27.710	27.730	27.370	27.730	18.225	3,455,805
2023-12-18	27.920	28.040	27.450	27.620	18.153	4,065,684
2023-12-15	28.130	28.380	27.680	27.780	18.258	3,957,493
2023-12-14	28.390	28.660	28.200	28.250	18.567	3,491,028
2023-12-13	29.060	29.060	28.180	28.400	18.666	3,238,174
2023-12-12	28.810	29.180	28.720	28.870	18.975	3,084,295
2023-12-11	28.490	28.790	27.910	28.750	18.896	5,701,666
2023-12-08	28.930	28.950	28.450	28.610	18.804	4,778,799
2023-12-07	29.270	29.270	28.630	28.790	18.922	3,680,100
2023-12-06	28.930	29.200	28.900	29.130	19.146	2,305,874
2023-12-05	29.300	29.400	28.970	28.970	19.040	2,203,710
2023-12-04	29.370	29.590	29.220	29.330	19.277	2,070,337
2023-12-01	29.580	29.580	29.260	29.370	19.303	2,331,600
2023-11-30	29.650	29.780	29.350	29.730	19.540	3,525,660
2023-11-29	30.000	30.070	29.660	29.690	19.514	2,530,890
2023-11-28	29.980	30.080	29.780	29.980	19.704	2,677,135
2023-11-27	29.890	29.920	29.450	29.880	19.639	2,747,895
2023-11-24	30.090	30.090	29.580	29.730	19.540	2,225,605
2023-11-23	29.550	30.090	29.510	30.020	19.730	2,881,585
2023-11-22	30.000	30.160	29.540	29.630	19.474	3,427,188
2023-11-21	30.910	30.950	29.930	29.970	19.698	4,423,773
2023-11-20	30.250	30.800	30.160	30.640	20.138	4,235,563
2023-11-17	30.010	30.300	29.790	30.240	19.875	2,407,900
2023-11-16	30.200	30.260	29.980	30.030	19.737	2,454,522
2023-11-15	30.210	30.380	30.080	30.220	19.862	1,942,565
2023-11-14	30.320	30.760	30.030	30.090	19.777	2,733,280
2023-11-13	30.490	30.640	30.020	30.420	19.993	3,880,324
2023-11-10	30.560	30.690	30.300	30.330	19.934	2,478,630
2023-11-09	30.570	30.940	30.330	30.710	20.184	2,645,648
2023-11-08	30.550	30.850	30.380	30.500	20.046	2,204,000
2023-11-07	30.810	30.810	30.270	30.550	20.079	3,041,520
2023-11-06	31.150	31.320	30.260	30.760	20.217	5,601,234
2023-11-03	30.350	31.510	30.340	31.000	20.375	4,258,795
2023-11-02	31.260	31.480	30.270	30.330	19.934	4,534,302

← NewerPage 12 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.