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
2025-07-24	57.110	57.310	56.690	57.170	38.765	4,360,735
2025-07-23	58.080	58.340	56.800	57.110	38.724	6,997,298
2025-07-22	59.940	59.940	57.670	58.070	39.375	7,651,328
2025-07-21	59.550	60.290	59.250	59.850	40.582	3,330,790
2025-07-18	58.900	59.550	58.400	59.290	40.202	3,151,012
2025-07-17	58.540	59.290	58.340	59.050	40.040	2,521,428
2025-07-16	58.120	58.630	57.690	58.540	39.694	2,633,055
2025-07-15	58.950	59.270	57.790	57.910	39.267	3,719,241
2025-07-14	58.350	59.810	58.250	58.820	39.884	3,547,570
2025-07-11	58.390	58.860	58.160	58.310	39.538	3,215,756
2025-07-10	58.200	58.620	57.900	58.390	39.592	2,471,823
2025-07-09	58.390	58.850	58.130	58.430	39.348	2,190,755
2025-07-08	58.210	58.500	57.860	58.300	39.261	3,877,155
2025-07-07	59.250	59.460	58.000	58.280	39.247	3,320,500
2025-07-04	58.580	59.820	58.450	59.100	39.799	4,220,645
2025-07-03	58.780	59.000	58.240	58.600	39.463	2,643,811
2025-07-02	59.220	59.700	58.600	58.670	39.510	4,460,562
2025-07-01	59.260	59.440	58.200	59.230	39.887	4,863,155
2025-06-30	59.500	59.930	59.010	59.220	39.880	4,405,385
2025-06-27	60.220	60.220	59.400	59.460	40.042	2,932,240
2025-06-26	61.130	61.600	59.380	60.220	40.553	4,715,717
2025-06-25	61.000	61.810	60.990	61.030	41.099	3,243,621
2025-06-24	61.480	61.690	60.880	61.070	41.126	3,270,754
2025-06-23	62.000	62.490	60.100	60.740	40.904	6,734,239
2025-06-20	62.910	63.120	61.900	62.460	42.062	3,362,893
2025-06-19	63.000	63.660	62.720	62.900	42.358	1,943,710
2025-06-18	62.620	63.390	62.580	63.000	42.426	2,221,110
2025-06-17	62.610	63.100	62.500	62.740	42.251	1,952,570
2025-06-16	62.290	63.550	61.820	62.800	42.291	4,022,781
2025-06-13	62.870	63.520	61.610	61.610	41.490	8,818,547
2025-06-12	63.330	63.950	63.000	63.230	42.581	2,642,855
2025-06-11	62.650	63.520	62.300	63.290	42.621	2,339,225
2025-06-10	63.300	63.750	62.300	62.580	42.143	2,852,251
2025-06-09	63.690	63.930	63.000	63.320	42.641	2,549,421
2025-06-06	63.500	63.680	62.900	63.650	42.863	2,262,287
2025-06-05	63.140	64.340	63.000	63.530	42.783	3,497,252
2025-06-04	62.470	63.590	62.200	63.150	42.527	3,216,790
2025-06-03	61.640	63.180	61.290	62.830	42.311	5,351,855
2025-05-30	61.630	62.380	61.340	61.340	41.308	3,003,970
2025-05-29	60.910	62.680	60.050	61.710	41.557	4,322,167
2025-05-28	60.100	61.430	60.010	61.180	41.200	6,415,772
2025-05-27	62.370	62.410	58.400	60.160	40.513	8,773,180
2025-05-26	63.100	63.880	62.040	62.380	42.008	4,582,356
2025-05-23	62.750	63.650	62.700	63.420	42.708	4,831,563
2025-05-22	61.040	62.470	60.690	61.950	41.718	3,168,587
2025-05-21	61.230	61.770	60.830	61.120	41.160	1,966,139
2025-05-20	60.740	61.500	60.370	61.220	41.227	2,797,177
2025-05-19	61.360	61.610	60.370	60.440	40.702	3,814,805
2025-05-16	59.250	61.550	59.220	61.360	41.321	4,086,237
2025-05-15	59.880	60.100	59.150	59.350	39.968	2,882,360
2025-05-14	60.300	60.760	59.890	60.160	40.513	2,831,877
2025-05-13	60.000	60.600	59.490	60.440	40.702	3,171,950
2025-05-12	60.200	60.800	59.520	59.760	40.244	4,411,420
2025-05-09	58.820	60.570	58.820	60.200	40.540	4,196,442
2025-05-08	58.790	59.240	58.410	58.960	39.705	2,591,525
2025-05-07	57.980	58.990	57.610	58.840	39.624	4,793,591
2025-05-06	56.980	57.930	56.280	57.190	38.513	4,870,017
2025-04-30	56.890	57.300	56.500	56.760	38.223	3,641,155
2025-04-29	57.300	57.880	56.500	56.910	38.325	5,063,278
2025-04-28	56.250	57.100	56.050	56.600	38.116	3,328,250

← NewerPage 6 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.