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
2022-08-04	21.620	21.710	21.170	21.500	13.980	3,673,344
2022-08-03	22.020	22.580	21.600	21.620	14.058	4,865,174
2022-08-02	22.130	22.490	21.690	22.130	14.390	7,328,492
2022-08-01	22.200	22.600	22.020	22.370	14.546	5,257,304
2022-07-29	23.330	23.340	21.680	22.180	14.422	11,526,071
2022-07-28	23.330	23.650	22.900	23.220	15.098	3,776,887
2022-07-27	23.370	23.890	23.130	23.290	15.144	3,828,907
2022-07-26	23.180	23.750	22.220	23.610	15.352	7,869,348
2022-07-25	23.910	24.900	23.000	23.190	15.079	7,639,987
2022-07-22	24.580	25.200	24.050	24.050	15.638	8,656,250
2022-07-21	23.800	26.290	23.800	24.870	16.171	14,767,050
2022-07-20	23.140	24.000	22.950	23.900	15.541	5,047,583
2022-07-19	22.940	25.000	22.580	23.100	15.020	3,161,640
2022-07-18	22.600	23.090	22.420	22.840	14.851	1,558,315
2022-07-15	22.770	23.280	22.520	22.600	14.695	1,874,426
2022-07-14	22.530	22.950	22.430	22.830	14.845	2,575,124
2022-07-13	22.180	22.560	22.100	22.490	14.624	1,965,736
2022-07-12	22.480	22.880	22.150	22.240	14.461	2,703,929
2022-07-11	22.800	23.050	22.300	22.700	14.760	1,683,934
2022-07-08	22.680	23.500	22.620	22.850	14.858	2,470,385
2022-07-07	22.730	22.900	22.630	22.630	14.715	1,248,914
2022-07-06	22.320	22.890	22.320	22.760	14.799	2,350,993
2022-07-05	22.970	23.230	22.270	22.510	14.637	2,711,218
2022-07-04	22.230	23.060	22.000	22.970	14.936	3,545,028
2022-07-01	22.310	22.470	22.180	22.210	14.442	1,668,354
2022-06-30	22.360	22.870	22.320	22.340	14.526	2,403,230
2022-06-29	22.940	23.100	22.600	22.730	14.536	3,472,455
2022-06-28	22.610	22.950	22.560	22.900	14.645	1,996,009
2022-06-27	22.800	23.200	22.590	22.700	14.517	3,161,493
2022-06-24	23.090	23.220	22.770	22.800	14.581	2,827,120
2022-06-23	21.890	23.110	21.890	23.100	14.773	4,170,574
2022-06-22	22.230	22.500	21.810	21.930	14.024	2,267,885
2022-06-21	22.560	22.760	21.990	22.280	14.248	3,806,857
2022-06-20	21.830	22.890	21.740	22.420	14.338	8,071,516
2022-06-17	20.700	21.820	20.580	21.740	13.903	6,003,971
2022-06-16	20.800	20.990	20.680	20.750	13.270	2,072,302
2022-06-15	20.710	21.180	20.520	20.760	13.276	3,149,642
2022-06-14	20.600	20.800	19.950	20.800	13.302	2,892,587
2022-06-13	20.890	20.950	20.540	20.770	13.283	2,139,189
2022-06-10	20.250	20.890	20.140	20.780	13.289	3,032,777
2022-06-09	20.570	20.760	20.090	20.450	13.078	2,355,562
2022-06-08	20.780	20.950	20.430	20.600	13.174	3,176,265
2022-06-07	21.650	21.690	20.670	20.780	13.289	3,452,595
2022-06-06	20.920	21.750	20.900	21.650	13.845	6,233,615
2022-06-02	20.400	20.880	20.260	20.840	13.327	3,634,654
2022-06-01	20.400	20.500	20.220	20.430	13.065	2,200,892
2022-05-31	20.150	20.800	19.800	20.350	13.014	3,294,907
2022-05-30	19.970	20.340	19.590	20.120	12.867	3,113,134
2022-05-27	19.710	20.050	19.550	19.650	12.566	1,545,396
2022-05-26	19.320	19.880	18.990	19.650	12.566	1,769,580
2022-05-25	19.340	19.430	19.050	19.260	12.317	1,616,895
2022-05-24	20.420	20.420	19.180	19.250	12.311	2,739,630
2022-05-23	20.610	20.610	20.000	20.350	13.014	2,006,510
2022-05-20	20.360	21.040	20.300	20.490	13.103	3,475,139
2022-05-19	19.790	20.230	19.650	20.200	12.918	2,415,075
2022-05-18	19.990	20.090	19.810	19.900	12.726	1,091,719
2022-05-17	19.880	19.940	19.620	19.900	12.726	1,225,830
2022-05-16	19.990	20.020	19.710	19.780	12.649	2,123,800
2022-05-13	19.920	20.150	19.700	19.830	12.681	1,081,247
2022-05-12	19.950	20.100	19.660	19.920	12.739	1,810,760

← NewerPage 18 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.