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
2023-05-05	30.490	30.490	29.130	29.900	19.442	5,988,418
2023-05-04	32.800	32.800	27.600	30.490	19.826	8,762,560
2023-04-28	31.050	31.500	30.130	30.640	19.923	4,841,840
2023-04-27	30.810	31.050	30.400	30.900	20.092	4,363,741
2023-04-26	30.100	31.350	30.010	30.900	20.092	5,745,497
2023-04-25	30.280	30.610	29.600	29.990	19.501	3,721,860
2023-04-24	30.380	30.660	29.830	30.500	19.832	5,734,129
2023-04-21	30.100	30.950	29.880	29.990	19.501	4,315,798
2023-04-20	30.200	30.390	29.850	30.140	19.598	2,815,279
2023-04-19	30.220	30.490	29.780	30.330	19.722	3,454,709
2023-04-18	29.720	30.390	29.600	30.220	19.650	5,130,276
2023-04-17	29.050	30.100	28.980	29.820	19.390	8,032,617
2023-04-14	29.310	29.500	29.010	29.200	18.987	4,195,807
2023-04-13	29.180	29.410	28.870	29.310	19.058	4,725,115
2023-04-12	29.120	29.260	28.720	29.200	18.987	4,444,219
2023-04-11	29.220	29.600	28.800	29.110	18.928	6,482,952
2023-04-10	29.290	29.900	29.190	29.200	18.987	4,908,822
2023-04-07	29.730	30.150	28.970	29.450	19.149	7,462,970
2023-04-06	30.070	30.570	28.680	29.940	19.468	10,648,786
2023-04-04	30.070	30.130	29.560	29.890	19.436	7,490,491
2023-04-03	31.290	31.400	29.370	30.140	19.598	15,066,158
2023-03-31	29.180	31.800	28.550	31.300	20.352	20,529,501
2023-03-30	27.090	28.960	27.080	28.960	18.831	11,322,462
2023-03-29	26.350	26.770	26.070	26.330	17.121	2,223,999
2023-03-28	26.350	26.550	26.210	26.430	17.186	2,064,279
2023-03-27	26.170	26.690	26.020	26.450	17.199	4,075,239
2023-03-24	27.110	27.110	26.300	26.340	17.127	4,599,497
2023-03-23	27.200	27.200	26.710	27.100	17.621	3,158,424
2023-03-22	27.000	27.300	26.980	27.140	17.647	3,450,621
2023-03-21	26.840	27.200	26.720	26.860	17.465	2,585,640
2023-03-20	26.870	27.240	26.490	26.800	17.426	4,962,179
2023-03-17	26.580	27.290	26.430	26.700	17.361	2,645,513
2023-03-16	26.800	27.140	26.360	26.580	17.283	3,711,798
2023-03-15	26.950	27.300	26.810	26.950	17.524	3,151,866
2023-03-14	27.140	27.150	26.700	26.810	17.433	2,325,177
2023-03-13	26.910	27.350	26.760	27.050	17.589	4,395,292
2023-03-10	27.000	27.280	26.820	27.100	17.621	2,860,638
2023-03-09	27.050	27.390	26.790	27.000	17.556	4,850,827
2023-03-08	26.860	27.100	26.610	26.950	17.524	4,296,236
2023-03-07	27.200	27.490	26.900	26.940	17.517	4,023,606
2023-03-06	27.250	27.250	26.800	27.150	17.654	4,263,870
2023-03-03	26.900	27.150	26.710	27.040	17.582	3,174,914
2023-03-02	27.160	27.450	26.780	26.880	17.478	4,263,511
2023-03-01	27.180	27.490	26.960	27.080	17.608	4,592,585
2023-02-28	26.810	27.190	26.510	27.130	17.641	4,222,546
2023-02-27	26.830	27.000	26.590	26.690	17.355	2,791,656
2023-02-24	27.150	27.180	26.440	26.810	17.433	4,273,730
2023-02-23	26.800	27.400	26.710	27.100	17.621	4,455,322
2023-02-22	27.000	27.350	26.660	26.740	17.387	3,598,156
2023-02-21	27.390	27.560	27.040	27.260	17.725	2,598,110
2023-02-20	26.740	27.580	26.740	27.400	17.816	4,289,384
2023-02-17	26.900	27.150	26.800	26.820	17.439	2,080,193
2023-02-16	27.500	27.570	26.830	26.920	17.504	3,918,539
2023-02-15	27.690	27.770	27.220	27.580	17.933	2,472,743
2023-02-14	27.590	27.690	27.190	27.380	17.803	1,890,595
2023-02-13	27.160	27.780	26.990	27.510	17.888	4,414,497
2023-02-10	27.100	27.250	26.750	27.000	17.556	2,562,047
2023-02-09	26.990	27.200	26.810	27.100	17.621	2,911,745
2023-02-08	26.870	27.130	26.710	26.990	17.550	2,318,439
2023-02-07	26.990	27.150	26.730	26.950	17.524	2,319,377

← NewerPage 15 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.