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
2022-11-04	26.300	26.550	25.930	26.250	17.069	4,255,132
2022-11-03	25.900	26.130	25.420	26.020	16.919	2,382,173
2022-11-02	25.940	26.190	25.600	25.840	16.802	2,422,571
2022-11-01	25.310	26.320	25.300	26.150	17.004	4,027,248
2022-10-31	25.250	25.780	24.710	25.310	16.457	3,154,556
2022-10-28	25.760	26.410	25.150	25.430	16.535	7,267,698
2022-10-27	27.200	27.200	26.000	26.070	16.952	5,512,560
2022-10-26	25.200	27.350	25.200	27.200	17.686	11,826,781
2022-10-25	25.020	25.690	24.850	25.200	16.386	4,142,274
2022-10-24	25.640	26.000	25.120	25.330	16.470	3,017,307
2022-10-21	25.250	25.900	24.900	25.640	16.672	4,887,806
2022-10-20	25.350	25.350	24.500	24.890	16.184	3,407,929
2022-10-19	26.050	26.100	25.030	25.230	16.405	3,178,787
2022-10-18	25.760	26.140	25.450	26.030	16.926	3,009,927
2022-10-17	25.350	25.710	25.060	25.610	16.653	6,014,982
2022-10-14	25.290	25.600	24.700	25.290	16.444	6,410,460
2022-10-13	25.130	25.450	24.620	25.330	16.470	4,194,832
2022-10-12	23.590	25.000	23.200	24.700	16.061	4,235,490
2022-10-11	22.740	24.000	22.590	23.450	15.248	2,810,017
2022-10-10	23.100	23.270	22.500	22.650	14.728	3,976,306
2022-09-30	23.740	23.980	23.100	23.100	15.020	2,960,143
2022-09-29	23.820	23.880	23.320	23.600	15.346	1,872,298
2022-09-28	24.700	24.700	23.350	23.510	15.287	3,573,359
2022-09-27	23.900	24.410	23.740	24.350	15.833	2,708,163
2022-09-26	23.670	24.230	23.600	23.720	15.424	2,326,058
2022-09-23	24.090	24.270	23.410	23.940	15.567	2,528,617
2022-09-22	23.550	24.470	22.720	23.960	15.580	7,131,289
2022-09-21	24.580	24.870	23.640	23.740	15.437	6,780,288
2022-09-20	24.580	25.000	24.400	24.920	16.204	2,383,238
2022-09-19	24.300	24.690	24.220	24.560	15.970	2,377,211
2022-09-16	24.700	25.030	24.280	24.300	15.801	3,109,290
2022-09-15	25.900	25.900	24.540	24.690	16.054	4,618,980
2022-09-14	26.290	26.550	25.740	25.780	16.763	4,043,043
2022-09-13	26.350	26.560	25.800	26.500	17.231	2,937,167
2022-09-09	26.140	26.770	26.140	26.340	17.127	1,896,579
2022-09-08	26.480	26.990	26.340	26.500	17.231	2,389,153
2022-09-07	26.140	26.960	26.140	26.680	17.348	3,962,967
2022-09-06	26.480	26.610	26.100	26.360	17.140	3,402,007
2022-09-05	26.550	26.980	25.930	26.520	17.244	4,483,969
2022-09-02	25.450	26.190	25.220	26.100	16.971	4,136,069
2022-09-01	25.150	25.630	25.060	25.350	16.483	3,071,350
2022-08-31	25.810	25.880	24.710	25.040	16.282	7,090,914
2022-08-30	26.130	26.600	25.660	25.940	16.867	6,725,719
2022-08-29	25.880	26.360	25.260	26.140	16.997	6,532,260
2022-08-26	25.270	26.800	24.880	26.150	17.004	13,745,573
2022-08-25	24.500	25.230	24.110	25.020	16.269	6,140,700
2022-08-24	25.650	25.790	24.480	24.680	16.048	4,942,838
2022-08-23	25.590	26.100	25.330	25.650	16.679	3,601,220
2022-08-22	25.940	25.940	25.030	25.720	16.724	5,407,650
2022-08-19	26.490	26.490	25.860	25.960	16.880	5,592,435
2022-08-18	26.590	26.740	25.910	26.240	17.062	8,072,078
2022-08-17	26.890	27.110	26.260	26.870	17.472	9,352,514
2022-08-16	25.870	27.470	25.590	26.920	17.504	12,907,604
2022-08-15	24.930	26.370	24.880	25.880	16.828	19,756,344
2022-08-12	26.400	28.000	24.680	24.940	16.217	28,694,442
2022-08-11	24.940	26.110	24.100	26.110	16.978	33,380,261
2022-08-10	23.740	23.740	23.740	23.740	15.437	4,134,022
2022-08-09	21.360	21.780	21.280	21.580	14.032	1,541,944
2022-08-08	21.880	22.250	21.430	21.530	14.000	1,804,380
2022-08-05	21.580	21.820	21.270	21.820	14.188	1,962,654

← NewerPage 17 of 21 · 1,219 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.