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
2023-02-06	26.700	27.090	26.580	27.030	17.576	4,391,095
2023-02-03	26.770	26.980	26.460	26.780	17.413	2,813,632
2023-02-02	26.690	26.990	26.470	26.810	17.433	2,937,526
2023-02-01	26.320	26.880	26.270	26.800	17.426	3,851,075
2023-01-31	25.580	26.470	25.350	26.360	17.140	6,126,512
2023-01-30	25.740	25.900	25.300	25.600	16.646	4,746,547
2023-01-20	25.400	25.780	25.370	25.450	16.548	2,866,129
2023-01-19	24.790	25.400	24.790	25.350	16.483	3,348,485
2023-01-18	24.680	25.280	24.670	25.010	16.262	4,248,823
2023-01-17	24.380	24.790	24.250	24.720	16.074	3,188,064
2023-01-16	24.210	24.480	24.090	24.380	15.853	3,055,986
2023-01-13	23.830	24.280	23.600	24.160	15.710	3,528,982
2023-01-12	23.450	23.880	23.350	23.790	15.469	3,219,922
2023-01-11	23.590	23.800	23.390	23.490	15.274	1,682,732
2023-01-10	23.510	23.650	23.160	23.520	15.294	2,700,881
2023-01-09	23.370	23.880	23.200	23.490	15.274	3,418,018
2023-01-06	23.440	23.670	23.180	23.230	15.105	2,417,627
2023-01-05	23.260	23.460	23.000	23.430	15.235	3,594,767
2023-01-04	23.360	23.450	23.070	23.230	15.105	2,559,215
2023-01-03	23.090	23.430	22.870	23.370	15.196	3,701,003
2022-12-30	23.100	23.250	22.930	23.150	15.053	2,054,215
2022-12-29	23.170	23.400	23.000	23.210	15.092	3,333,290
2022-12-28	23.000	23.220	22.850	23.140	15.046	2,396,635
2022-12-27	22.890	23.070	22.780	22.950	14.923	2,119,389
2022-12-26	22.420	22.950	22.360	22.840	14.851	2,699,995
2022-12-23	22.560	22.780	22.090	22.400	14.565	2,820,339
2022-12-22	23.140	23.140	22.480	22.790	14.819	2,226,762
2022-12-21	23.200	23.340	22.820	22.920	14.903	2,583,588
2022-12-20	22.910	23.290	22.770	23.130	15.040	2,379,990
2022-12-19	23.300	23.480	22.790	23.030	14.975	2,171,814
2022-12-16	23.510	23.570	22.960	23.300	15.151	2,717,842
2022-12-15	23.300	23.600	23.100	23.490	15.274	2,344,229
2022-12-14	23.400	23.620	23.070	23.300	15.151	3,291,275
2022-12-13	23.920	23.940	23.300	23.470	15.261	3,740,531
2022-12-12	23.630	23.950	23.500	23.830	15.495	5,299,065
2022-12-09	23.870	24.000	23.610	23.680	15.398	4,132,675
2022-12-08	24.110	24.130	23.680	23.900	15.541	4,470,168
2022-12-07	24.990	25.280	23.960	24.200	15.736	8,629,467
2022-12-06	25.010	25.320	24.200	25.290	16.444	6,247,296
2022-12-05	25.230	25.440	25.000	25.040	16.282	5,029,525
2022-12-02	25.800	25.800	25.250	25.280	16.438	3,760,453
2022-12-01	27.000	27.100	25.750	25.830	16.796	5,382,420
2022-11-30	27.070	27.070	26.630	26.730	17.381	3,441,451
2022-11-29	26.630	27.250	26.510	27.060	17.595	3,241,962
2022-11-28	26.500	26.900	26.200	26.650	17.329	3,146,526
2022-11-25	27.170	27.250	26.600	26.750	17.394	3,078,724
2022-11-24	26.850	27.440	26.630	27.250	17.719	3,700,571
2022-11-23	27.250	27.250	26.530	26.970	17.537	3,613,062
2022-11-22	26.480	27.200	26.350	26.980	17.543	5,727,937
2022-11-21	26.500	26.600	26.050	26.570	17.277	3,195,066
2022-11-18	25.620	26.760	25.320	26.300	17.101	4,716,322
2022-11-17	25.640	25.640	25.210	25.560	16.620	2,783,069
2022-11-16	25.700	25.720	25.270	25.520	16.594	2,324,731
2022-11-15	24.800	25.780	24.770	25.530	16.600	4,928,297
2022-11-14	25.080	25.560	24.760	24.980	16.243	2,136,132
2022-11-11	25.700	25.950	25.110	25.150	16.353	3,310,355
2022-11-10	25.830	25.840	24.960	25.250	16.418	3,297,298
2022-11-09	26.200	26.490	25.780	25.810	16.783	2,549,948
2022-11-08	26.030	26.350	25.510	26.260	17.075	3,630,689
2022-11-07	26.310	26.390	25.610	26.030	16.926	5,320,587

← NewerPage 16 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.