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
2023-08-01	31.560	31.910	31.240	31.750	20.868	3,742,776
2023-07-31	31.660	31.960	31.400	31.660	20.808	4,964,620
2023-07-28	31.840	32.220	31.640	31.850	20.933	2,043,886
2023-07-27	32.150	32.340	31.770	31.830	20.920	2,951,910
2023-07-26	32.320	32.580	32.010	32.180	21.150	3,221,712
2023-07-25	33.370	33.580	32.160	32.330	21.249	5,131,161
2023-07-24	33.100	34.280	32.880	33.130	21.775	2,105,690
2023-07-21	33.120	33.400	32.860	33.100	21.755	2,228,505
2023-07-20	34.010	34.350	33.190	33.230	21.840	2,955,100
2023-07-19	34.410	34.790	33.950	34.000	22.346	1,229,601
2023-07-18	34.170	34.710	33.890	34.500	22.675	3,277,961
2023-07-17	33.860	34.350	33.560	34.350	22.576	2,067,402
2023-07-14	34.300	34.410	33.750	33.840	22.241	2,045,045
2023-07-13	34.050	34.330	33.870	34.200	22.478	2,103,573
2023-07-12	33.870	34.550	33.650	34.010	22.353	2,588,419
2023-07-11	33.480	34.130	33.340	33.920	22.294	2,020,911
2023-07-10	33.360	33.640	33.150	33.520	22.031	2,176,160
2023-07-07	33.580	34.000	33.400	33.440	21.978	2,241,324
2023-07-06	33.820	33.940	33.500	33.590	22.077	2,178,625
2023-07-05	34.110	34.360	33.410	33.950	22.314	2,642,277
2023-07-04	34.370	34.500	33.850	34.100	22.412	4,022,630
2023-07-03	35.090	35.380	34.070	34.100	22.412	4,040,620
2023-06-30	34.800	35.220	34.210	35.130	23.089	4,253,663
2023-06-29	35.000	35.180	33.530	34.830	22.892	6,750,570
2023-06-28	34.690	35.200	34.370	35.150	22.856	2,945,680
2023-06-27	35.470	35.470	34.580	34.580	22.485	3,298,197
2023-06-26	35.480	35.970	35.000	35.370	22.999	1,883,722
2023-06-21	35.950	35.950	35.220	35.430	23.038	2,097,925
2023-06-20	35.810	36.500	35.250	35.950	23.376	4,593,917
2023-06-19	34.640	36.190	34.400	35.850	23.311	3,953,150
2023-06-16	34.480	35.140	34.000	34.650	22.531	4,710,939
2023-06-15	34.480	35.800	34.350	34.490	22.427	4,166,941
2023-06-14	34.660	34.680	34.190	34.470	22.414	3,006,018
2023-06-13	34.380	34.790	34.180	34.650	22.531	2,773,052
2023-06-12	33.580	34.620	33.470	34.380	22.355	4,021,068
2023-06-09	33.590	33.930	33.020	33.520	21.796	2,177,618
2023-06-08	33.260	33.520	32.830	33.350	21.685	2,976,615
2023-06-07	32.980	33.390	32.580	33.350	21.685	1,600,510
2023-06-06	33.410	33.660	33.050	33.110	21.529	1,714,880
2023-06-05	33.000	33.690	32.890	33.530	21.802	2,809,011
2023-06-02	33.040	33.230	32.800	32.850	21.360	2,060,850
2023-06-01	33.030	33.400	33.000	33.140	21.549	2,112,795
2023-05-31	33.220	33.450	32.890	33.210	21.594	2,689,175
2023-05-30	33.160	33.390	32.900	33.250	21.620	1,796,331
2023-05-29	33.190	33.570	32.440	33.180	21.575	4,061,244
2023-05-26	31.970	33.320	31.800	33.260	21.627	4,675,485
2023-05-25	31.930	32.140	31.800	32.050	20.840	3,085,850
2023-05-24	31.860	32.280	31.410	31.910	20.749	3,316,875
2023-05-23	32.160	32.300	31.600	31.680	20.599	4,793,494
2023-05-22	31.410	32.140	31.410	32.000	20.808	3,649,802
2023-05-19	31.330	32.170	31.120	31.650	20.580	5,900,582
2023-05-18	30.830	31.680	30.740	31.150	20.255	4,924,108
2023-05-17	30.430	30.860	30.400	30.710	19.969	2,994,229
2023-05-16	29.850	30.900	29.750	30.400	19.767	6,097,653
2023-05-15	29.500	30.080	29.230	29.790	19.370	2,887,261
2023-05-12	29.590	29.690	29.260	29.480	19.169	2,308,257
2023-05-11	29.600	29.920	29.160	29.520	19.195	2,563,890
2023-05-10	29.560	29.870	29.300	29.590	19.240	2,143,642
2023-05-09	29.800	29.950	29.310	29.490	19.175	4,768,470
2023-05-08	29.880	30.210	29.030	29.820	19.390	5,035,863

← NewerPage 14 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.