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
2025-10-24	57.700	58.460	57.400	58.060	39.368	6,211,066
2025-10-23	56.380	57.600	56.020	57.470	38.968	4,047,228
2025-10-22	56.500	56.970	56.400	56.500	38.311	2,860,705
2025-10-21	56.260	57.730	56.090	56.500	38.311	6,547,888
2025-10-20	55.900	56.700	55.780	55.900	37.904	4,087,231
2025-10-17	56.390	57.000	55.700	55.900	37.904	4,017,001
2025-10-16	56.840	56.990	56.410	56.560	38.351	2,951,765
2025-10-15	55.670	57.090	55.400	56.890	38.575	5,645,460
2025-10-14	56.750	57.200	55.100	55.300	37.497	8,014,663
2025-10-13	57.150	57.790	56.360	56.580	38.365	7,640,634
2025-10-10	58.850	59.870	58.020	58.280	39.518	5,908,083
2025-10-09	59.640	60.450	57.980	58.680	39.789	7,172,301
2025-09-30	60.200	60.240	58.830	59.250	40.175	6,411,130
2025-09-29	60.400	60.410	59.110	59.800	40.548	4,985,840
2025-09-26	60.970	61.190	60.200	60.370	40.935	3,576,422
2025-09-25	61.110	61.850	60.700	61.150	41.464	4,785,928
2025-09-24	58.000	61.470	57.880	61.050	41.396	8,596,104
2025-09-23	57.780	58.590	57.360	58.370	39.579	5,047,964
2025-09-22	58.090	58.160	57.040	57.670	39.104	3,771,519
2025-09-19	57.490	58.300	57.200	58.090	39.389	6,090,526
2025-09-18	58.600	59.040	57.000	57.100	38.717	7,678,792
2025-09-17	58.460	59.450	57.910	58.630	39.755	9,626,115
2025-09-16	59.470	59.760	58.270	58.570	39.714	4,564,563
2025-09-15	60.940	61.140	59.250	59.520	40.358	3,932,690
2025-09-12	62.250	62.310	60.820	60.840	41.253	4,085,665
2025-09-11	60.190	62.700	59.250	62.100	42.108	6,673,161
2025-09-10	61.200	61.270	60.160	60.400	40.955	3,726,439
2025-09-09	58.150	61.490	58.050	61.220	41.511	9,465,787
2025-09-08	58.620	58.670	57.810	58.140	39.423	3,583,095
2025-09-05	57.650	58.900	57.120	58.450	39.633	3,913,768
2025-09-04	58.860	59.050	56.830	57.440	38.948	5,047,634
2025-09-03	59.770	60.030	58.500	58.650	39.769	3,680,854
2025-09-02	59.970	60.350	59.320	59.770	40.528	4,011,103
2025-09-01	59.860	60.720	59.270	59.590	40.406	7,311,471
2025-08-29	60.760	60.990	59.500	59.940	40.643	7,591,448
2025-08-28	60.200	61.280	59.660	60.440	40.982	6,022,648
2025-08-27	62.780	63.250	60.670	60.690	41.152	6,911,688
2025-08-26	59.840	62.640	59.630	62.310	42.250	6,555,584
2025-08-25	60.170	60.360	59.360	59.840	40.575	5,218,405
2025-08-22	59.920	60.800	59.450	59.900	40.616	4,483,720
2025-08-21	59.600	59.950	59.100	59.870	40.596	4,572,495
2025-08-20	58.100	59.880	57.570	59.600	40.413	5,621,249
2025-08-19	58.570	59.170	57.900	58.110	39.402	3,736,505
2025-08-18	58.500	59.110	57.920	58.570	39.714	7,176,398
2025-08-15	56.290	58.800	56.210	58.170	39.443	6,506,099
2025-08-14	56.450	56.710	56.150	56.450	38.277	3,052,909
2025-08-13	56.690	57.280	56.230	56.380	38.229	4,106,265
2025-08-12	56.520	56.980	56.220	56.690	38.439	2,091,625
2025-08-11	56.890	57.130	56.240	56.530	38.331	3,213,810
2025-08-08	56.360	57.380	56.260	56.890	38.575	2,887,385
2025-08-07	57.310	57.390	56.450	56.450	38.277	3,105,044
2025-08-06	56.020	57.360	55.880	57.270	38.833	4,419,759
2025-08-05	56.190	56.350	55.210	55.870	37.883	2,936,793
2025-08-04	55.200	56.490	55.200	56.190	38.100	3,820,304
2025-08-01	56.010	56.190	55.220	55.550	37.666	3,263,370
2025-07-31	56.850	57.130	55.610	56.020	37.985	5,440,183
2025-07-30	56.870	57.200	56.200	57.150	38.751	4,102,986
2025-07-29	57.220	57.540	56.720	56.890	38.575	2,328,597
2025-07-28	57.050	57.450	56.650	57.400	38.921	3,447,211
2025-07-25	57.200	57.500	56.540	56.880	38.568	3,828,830

← NewerPage 5 of 21 · 1,218 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.