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
2022-02-09	24.600	25.170	24.350	25.000	15.988	2,458,040
2022-02-08	24.710	24.830	24.130	24.620	15.745	3,649,535
2022-02-07	25.080	25.200	24.610	24.710	15.802	3,543,902
2022-01-28	25.260	25.300	24.650	24.750	15.828	2,867,844
2022-01-27	25.410	25.430	24.750	24.770	15.841	3,506,423
2022-01-26	25.030	25.420	24.880	25.280	16.167	2,502,910
2022-01-25	25.460	25.580	25.070	25.070	16.032	2,495,828
2022-01-24	25.350	25.680	25.220	25.490	16.301	1,970,190
2022-01-21	25.770	25.980	25.180	25.330	16.199	3,387,961
2022-01-20	26.150	26.150	25.770	25.880	16.550	1,910,375
2022-01-19	25.930	26.190	25.850	26.070	16.672	1,438,288
2022-01-18	25.810	26.180	25.600	25.950	16.595	2,135,270
2022-01-17	25.610	25.990	25.410	25.810	16.506	2,384,420
2022-01-14	25.380	25.900	25.150	25.600	16.371	3,506,632
2022-01-13	26.620	26.630	25.110	25.480	16.295	9,455,581
2022-01-12	26.850	27.150	26.500	26.580	16.998	4,633,238
2022-01-11	27.130	27.490	26.920	26.980	17.254	2,316,508
2022-01-10	27.450	27.670	27.150	27.200	17.395	2,534,726
2022-01-07	27.710	28.000	27.340	27.450	17.554	3,110,911
2022-01-06	27.370	27.980	26.720	27.770	17.759	4,288,111
2022-01-05	27.310	27.800	27.040	27.390	17.516	3,678,246
2022-01-04	27.700	27.820	27.050	27.350	17.491	2,840,341
2021-12-31	27.380	27.850	27.360	27.760	17.753	3,000,605
2021-12-30	27.400	27.700	27.230	27.380	17.510	3,732,766
2021-12-29	27.580	27.630	27.170	27.400	17.523	5,044,104
2021-12-28	27.610	27.740	27.400	27.500	17.586	2,507,630
2021-12-27	27.350	28.220	27.350	27.770	17.759	3,742,597
2021-12-24	27.310	27.590	27.310	27.560	17.625	3,463,760
2021-12-23	27.430	27.460	27.160	27.250	17.427	3,123,189
2021-12-22	27.100	27.500	26.910	27.400	17.523	3,255,975
2021-12-21	26.130	27.250	26.130	26.970	17.248	4,504,168
2021-12-20	26.250	26.620	25.910	26.360	16.857	5,151,306
2021-12-17	27.200	27.210	26.050	26.200	16.755	4,425,159
2021-12-16	27.450	27.450	27.000	27.070	17.311	2,264,562
2021-12-15	27.410	27.660	27.060	27.460	17.561	3,228,364
2021-12-14	27.650	28.050	27.430	27.510	17.593	5,307,168
2021-12-13	27.380	28.280	27.380	27.750	17.746	5,729,060
2021-12-10	27.630	27.720	27.450	27.540	17.612	4,203,197
2021-12-09	28.300	28.370	27.500	27.650	17.682	3,577,013
2021-12-08	27.700	28.140	27.320	27.990	17.900	2,771,953
2021-12-07	27.760	28.010	26.770	27.840	17.804	6,426,482
2021-12-06	27.800	28.250	27.500	27.750	17.746	4,037,266
2021-12-03	28.040	28.290	27.570	27.800	17.778	3,713,033
2021-12-02	28.600	28.600	28.000	28.140	17.996	5,592,929
2021-12-01	27.540	28.550	27.500	28.420	18.175	8,093,030
2021-11-30	28.430	28.700	27.450	27.500	17.586	6,629,668
2021-11-29	28.850	29.070	28.120	28.480	18.213	6,087,606
2021-11-26	27.930	29.100	27.890	28.940	18.507	5,545,916
2021-11-25	28.200	28.230	27.920	28.060	17.945	1,957,898
2021-11-24	28.000	28.250	27.900	28.100	17.970	2,431,792
2021-11-23	28.290	28.560	28.040	28.060	17.945	3,825,197
2021-11-22	27.800	28.390	27.680	28.150	18.002	3,869,873
2021-11-19	28.080	28.810	27.780	27.950	17.874	6,140,645
2021-11-18	27.900	28.440	27.500	28.300	18.098	4,747,250
2021-11-17	27.550	28.160	27.440	27.750	17.746	2,652,703
2021-11-16	27.960	28.200	27.330	27.740	17.740	3,907,220
2021-11-15	27.520	28.250	27.300	27.750	17.746	4,900,998
2021-11-12	28.810	28.950	27.300	27.550	17.618	7,478,978
2021-11-11	28.240	29.070	28.120	28.930	18.501	7,891,094
2021-11-10	28.250	28.880	28.100	28.410	18.168	5,555,696

← NewerPage 20 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.