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
2022-05-11	20.120	20.370	19.930	20.070	12.835	2,284,026
2022-05-10	19.770	20.300	19.440	20.040	12.816	2,375,245
2022-05-09	20.020	20.040	19.670	19.880	12.713	2,561,193
2022-05-06	19.620	19.990	19.530	19.790	12.656	2,216,284
2022-05-05	18.980	19.950	18.820	19.850	12.694	3,830,723
2022-04-29	18.390	19.330	18.170	19.000	12.151	3,365,993
2022-04-28	18.200	18.410	17.910	18.150	11.607	2,012,093
2022-04-27	17.620	18.330	17.450	18.250	11.671	2,394,340
2022-04-26	18.080	18.250	17.610	17.640	11.281	2,922,454
2022-04-25	18.650	18.650	17.910	17.910	11.454	4,116,030
2022-04-22	19.030	19.190	18.600	18.660	11.933	2,482,604
2022-04-21	19.530	19.570	18.900	18.910	12.093	2,465,870
2022-04-20	19.560	19.690	19.300	19.450	12.438	1,495,061
2022-04-19	19.290	19.800	19.150	19.560	12.509	2,147,120
2022-04-18	18.950	19.310	18.660	19.280	12.330	1,332,463
2022-04-15	19.360	19.470	19.040	19.130	12.234	1,597,900
2022-04-14	19.540	19.990	19.420	19.530	12.490	2,587,501
2022-04-13	18.790	19.750	18.530	19.450	12.438	5,508,280
2022-04-12	18.060	18.850	18.010	18.820	12.036	4,233,409
2022-04-11	18.600	18.600	18.050	18.140	11.601	4,492,825
2022-04-08	18.710	18.770	18.180	18.430	11.786	4,326,186
2022-04-07	19.070	19.190	18.710	18.710	11.965	3,647,185
2022-04-06	18.900	19.240	18.800	19.150	12.247	5,928,910
2022-04-01	19.290	19.390	18.820	18.900	12.087	5,477,763
2022-03-31	19.900	19.900	19.320	19.330	12.362	2,845,053
2022-03-30	19.140	19.760	19.030	19.690	12.592	3,323,005
2022-03-29	19.500	19.500	18.800	18.900	12.087	3,393,549
2022-03-28	19.300	19.560	18.910	19.330	12.362	2,453,703
2022-03-25	19.690	19.790	19.300	19.330	12.362	2,735,919
2022-03-24	19.850	19.970	19.600	19.680	12.585	2,216,371
2022-03-23	19.950	20.190	19.800	19.910	12.733	2,563,695
2022-03-22	20.200	20.200	19.760	19.930	12.745	2,042,470
2022-03-21	20.330	20.330	19.790	20.020	12.803	2,806,852
2022-03-18	20.140	20.170	19.850	20.090	12.848	2,255,034
2022-03-17	19.420	20.400	19.420	20.140	12.880	4,739,303
2022-03-16	18.910	19.350	18.170	19.210	12.285	6,379,807
2022-03-15	19.600	19.670	18.600	18.620	11.908	4,030,657
2022-03-14	20.350	20.450	19.550	19.570	12.515	4,936,075
2022-03-11	19.960	20.460	19.660	20.360	13.020	4,627,632
2022-03-10	20.510	20.840	20.180	20.200	12.918	4,481,095
2022-03-09	21.050	21.250	19.650	20.220	12.931	6,664,278
2022-03-08	22.050	22.190	21.010	21.050	13.462	3,734,737
2022-03-07	23.530	23.530	21.900	22.000	14.069	4,375,778
2022-03-04	24.040	24.040	23.360	23.570	15.073	2,580,130
2022-03-03	24.480	24.540	23.850	23.990	15.342	2,486,460
2022-03-02	24.730	24.730	24.230	24.390	15.598	1,963,110
2022-03-01	24.650	25.070	24.650	24.720	15.809	2,346,749
2022-02-28	24.890	24.940	24.570	24.740	15.821	1,869,844
2022-02-25	24.560	24.980	24.510	24.860	15.898	2,032,823
2022-02-24	25.030	25.070	24.000	24.570	15.713	2,959,229
2022-02-23	24.970	25.100	24.910	25.010	15.994	1,936,011
2022-02-22	24.890	25.060	24.630	24.970	15.968	1,570,495
2022-02-21	25.170	25.170	24.880	24.910	15.930	1,490,572
2022-02-18	25.000	25.300	24.820	25.180	16.103	1,675,273
2022-02-17	24.960	25.050	24.760	25.020	16.000	2,047,027
2022-02-16	25.360	25.500	24.950	25.010	15.994	1,558,025
2022-02-15	24.930	25.420	24.930	25.360	16.218	2,008,252
2022-02-14	24.820	25.400	24.710	25.020	16.000	2,520,240
2022-02-11	24.930	25.150	24.770	24.960	15.962	1,845,632
2022-02-10	25.000	25.050	24.760	24.980	15.975	2,219,703

← NewerPage 19 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.