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
2025-01-23	53.080	53.480	51.250	51.600	34.749	6,358,558
2025-01-22	53.000	53.500	51.780	53.100	35.759	3,269,687
2025-01-21	53.190	53.520	52.500	53.340	35.920	2,181,503
2025-01-20	52.900	53.600	52.500	53.000	35.691	3,584,556
2025-01-17	52.360	53.100	51.680	52.600	35.422	3,526,685
2025-01-16	51.900	52.250	51.620	52.000	35.018	3,726,060
2025-01-15	51.980	52.680	51.440	51.820	34.897	3,699,506
2025-01-14	50.810	52.500	49.700	51.860	34.924	5,149,828
2025-01-13	51.500	52.000	50.260	50.810	34.217	4,203,861
2025-01-10	51.800	52.330	51.420	51.790	34.877	3,626,726
2025-01-09	51.990	52.990	51.400	51.800	34.883	6,834,166
2025-01-08	49.590	52.400	49.110	51.850	34.917	7,709,681
2025-01-07	49.000	50.060	48.610	49.290	33.193	4,494,988
2025-01-06	49.060	49.560	48.610	49.000	32.998	4,190,233
2025-01-03	49.200	49.980	48.850	48.950	32.964	3,768,573
2025-01-02	49.990	50.830	48.700	49.110	33.072	5,308,767
2024-12-31	50.000	51.090	49.800	50.190	33.799	6,590,589
2024-12-30	47.890	50.320	47.890	49.990	33.664	6,523,899
2024-12-27	47.970	48.190	47.660	47.900	32.257	3,546,410
2024-12-26	48.100	48.480	47.710	47.900	32.257	3,105,153
2024-12-25	47.500	48.280	46.960	48.100	32.392	4,172,665
2024-12-24	46.890	47.670	46.640	47.550	32.021	5,103,398
2024-12-23	45.770	47.160	45.590	46.880	31.570	7,433,135
2024-12-20	45.400	45.880	45.190	45.740	30.802	4,306,270
2024-12-19	44.120	45.880	43.750	45.380	30.560	7,253,633
2024-12-18	43.610	44.770	43.610	44.360	29.873	4,342,139
2024-12-17	43.180	43.960	43.180	43.570	29.341	3,323,475
2024-12-16	43.500	44.470	43.150	43.400	29.227	5,691,540
2024-12-13	43.700	44.140	43.210	43.500	29.294	5,205,704
2024-12-12	43.870	44.000	43.540	43.700	29.429	3,126,635
2024-12-11	43.790	44.120	43.550	43.870	29.543	3,072,940
2024-12-10	44.450	44.890	43.710	43.900	29.563	4,246,035
2024-12-09	44.130	44.300	43.580	43.930	29.584	2,659,604
2024-12-06	43.720	44.300	43.410	44.130	29.718	3,139,518
2024-12-05	43.710	44.080	43.300	43.790	29.489	3,660,235
2024-12-04	43.800	44.230	43.550	43.840	29.523	3,076,633
2024-12-03	43.920	44.260	43.600	43.930	29.584	4,418,416
2024-12-02	44.080	44.400	43.340	43.920	29.577	3,644,621
2024-11-29	43.630	44.540	43.400	44.200	29.765	4,275,052
2024-11-28	44.780	44.780	43.330	43.620	29.375	4,089,000
2024-11-27	43.750	44.740	43.500	44.740	30.129	2,897,407
2024-11-26	43.840	44.300	43.170	43.860	29.536	3,499,169
2024-11-25	43.310	44.300	43.200	43.870	29.543	3,457,742
2024-11-22	44.560	44.920	43.180	43.180	29.078	4,154,170
2024-11-21	44.020	45.200	43.780	44.560	30.008	4,073,195
2024-11-20	44.360	44.450	43.760	44.090	29.691	4,097,729
2024-11-19	43.890	44.900	43.720	44.390	29.893	5,298,036
2024-11-18	43.870	44.660	43.620	43.890	29.557	5,196,150
2024-11-15	44.070	44.580	43.170	43.850	29.530	4,820,090
2024-11-14	44.930	45.540	44.000	44.310	29.839	4,945,149
2024-11-13	43.760	44.900	43.360	44.660	30.075	5,818,048
2024-11-12	43.950	44.750	43.380	43.770	29.476	6,056,312
2024-11-11	45.110	45.460	43.730	43.970	29.610	10,339,609
2024-11-08	46.050	46.550	45.130	45.330	30.526	5,971,704
2024-11-07	45.490	45.930	45.300	45.880	30.897	5,842,949
2024-11-06	46.120	46.450	45.350	45.690	30.769	3,945,305
2024-11-05	45.920	46.250	45.430	45.980	30.964	5,117,441
2024-11-04	46.050	46.480	45.290	45.950	30.944	4,117,420
2024-11-01	45.000	46.480	45.000	45.700	30.775	5,365,000
2024-10-31	46.500	46.580	45.110	45.490	30.634	5,846,690

← NewerPage 8 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.