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
2023-11-01	32.100	32.390	31.300	31.360	20.611	4,437,648
2023-10-31	32.760	32.850	31.620	32.150	21.130	3,842,790
2023-10-30	33.600	33.700	31.700	32.850	21.591	4,806,319
2023-10-27	32.320	33.500	32.250	33.150	21.788	3,643,415
2023-10-26	32.320	32.510	31.900	32.450	21.328	1,844,690
2023-10-25	31.970	32.780	31.900	32.310	21.236	2,597,106
2023-10-24	32.000	32.150	31.000	32.000	21.032	3,309,339
2023-10-23	32.680	33.000	31.810	31.930	20.986	2,697,435
2023-10-20	33.010	33.390	32.800	32.860	21.597	1,650,983
2023-10-19	33.230	33.450	33.120	33.170	21.801	1,236,995
2023-10-18	33.600	33.840	33.400	33.440	21.978	1,485,368
2023-10-17	33.800	34.100	33.620	33.780	22.202	1,646,040
2023-10-16	33.890	34.060	33.500	33.800	22.215	2,030,885
2023-10-13	34.140	34.240	33.660	33.790	22.208	1,500,025
2023-10-12	34.530	34.530	34.000	34.100	22.412	2,407,893
2023-10-11	34.280	34.590	34.130	34.230	22.498	1,840,050
2023-10-10	34.660	34.680	33.420	34.120	22.425	2,832,575
2023-10-09	35.280	35.300	34.110	34.600	22.741	2,718,078
2023-09-28	35.000	35.380	34.880	35.200	23.135	2,018,146
2023-09-27	34.480	35.060	34.400	35.030	23.023	2,515,332
2023-09-26	34.560	34.850	34.420	34.610	22.747	2,092,073
2023-09-25	34.500	34.780	34.290	34.410	22.616	2,183,855
2023-09-22	34.100	34.490	34.050	34.350	22.576	2,556,310
2023-09-21	34.240	34.480	33.950	34.130	22.432	1,743,484
2023-09-20	34.320	34.560	34.150	34.210	22.484	1,553,206
2023-09-19	34.370	34.790	34.250	34.340	22.570	2,192,952
2023-09-18	34.480	34.640	34.130	34.400	22.609	3,030,210
2023-09-15	34.330	34.490	34.180	34.300	22.544	2,079,858
2023-09-14	34.400	34.400	33.970	34.300	22.544	3,066,950
2023-09-13	34.540	34.590	34.010	34.350	22.576	2,191,385
2023-09-12	34.470	34.760	34.290	34.500	22.675	1,635,020
2023-09-11	34.570	34.990	34.370	34.400	22.609	2,366,980
2023-09-08	34.280	34.690	34.280	34.390	22.603	2,652,050
2023-09-07	34.380	34.510	34.060	34.280	22.530	2,069,115
2023-09-06	34.350	34.510	34.080	34.380	22.596	1,888,045
2023-09-05	34.160	34.570	34.160	34.370	22.589	3,261,340
2023-09-04	34.190	34.210	32.600	33.970	22.327	5,175,973
2023-09-01	34.270	34.640	33.520	33.950	22.314	3,908,493
2023-08-31	33.950	34.950	33.840	34.280	22.530	10,995,205
2023-08-30	33.430	34.340	33.310	33.810	22.221	7,643,811
2023-08-29	31.030	32.470	30.900	32.290	21.223	4,371,040
2023-08-28	32.440	32.440	31.020	31.100	20.440	3,012,810
2023-08-25	31.640	31.640	31.050	31.270	20.552	3,221,373
2023-08-24	31.400	31.600	31.130	31.340	20.598	2,357,410
2023-08-23	31.480	32.250	31.340	31.590	20.762	2,819,090
2023-08-22	31.150	31.600	30.820	31.380	20.624	3,589,475
2023-08-21	31.360	31.660	31.150	31.190	20.499	1,758,606
2023-08-18	31.990	32.000	31.370	31.400	20.638	2,379,355
2023-08-17	31.190	31.980	31.000	31.900	20.966	2,380,929
2023-08-16	31.470	31.590	31.050	31.400	20.638	2,703,352
2023-08-15	31.750	32.210	31.150	31.610	20.776	2,505,916
2023-08-14	32.000	32.060	31.280	31.850	20.933	2,347,115
2023-08-11	32.230	32.930	32.010	32.080	21.084	2,281,809
2023-08-10	32.210	32.330	31.990	32.250	21.196	1,549,615
2023-08-09	32.220	32.330	31.910	32.210	21.170	1,753,608
2023-08-08	31.980	32.480	31.800	32.250	21.196	1,772,229
2023-08-07	32.210	32.500	31.780	32.150	21.130	3,706,450
2023-08-04	32.120	32.620	32.020	32.380	21.282	2,194,865
2023-08-03	32.350	32.670	31.850	32.210	21.170	3,782,222
2023-08-02	31.750	33.600	31.690	32.350	21.262	6,018,048

← NewerPage 13 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.