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
2024-10-30	47.070	47.500	46.310	46.590	31.375	3,788,560
2024-10-29	47.400	47.700	46.560	47.130	31.738	5,992,884
2024-10-28	47.700	47.990	46.920	47.380	31.907	4,730,248
2024-10-25	48.440	48.490	47.200	47.850	32.223	5,091,747
2024-10-24	48.550	48.980	48.020	48.300	32.526	3,132,043
2024-10-23	48.490	49.000	48.070	48.570	32.708	3,992,575
2024-10-22	48.540	49.400	47.660	48.440	32.368	5,925,541
2024-10-21	50.580	50.990	47.380	48.280	32.261	11,214,681
2024-10-18	47.100	51.480	46.890	50.450	33.711	10,699,371
2024-10-17	47.470	47.990	46.900	47.050	31.439	3,823,622
2024-10-16	45.930	47.400	45.800	47.030	31.426	4,412,176
2024-10-15	47.460	47.970	46.210	46.360	30.978	6,035,958
2024-10-14	46.440	47.460	45.300	47.460	31.713	5,422,485
2024-10-11	47.090	47.270	45.630	46.200	30.871	4,153,522
2024-10-10	46.600	49.050	46.600	47.090	31.466	8,102,410
2024-10-09	46.990	48.290	45.040	46.730	31.225	12,713,460
2024-10-08	50.910	50.910	45.880	47.430	31.693	11,609,600
2024-09-30	43.070	46.500	43.010	46.280	30.925	11,175,904
2024-09-27	43.410	44.230	41.990	42.500	28.399	9,368,844
2024-09-26	42.490	43.330	41.840	43.310	28.940	5,041,291
2024-09-25	42.310	43.150	41.140	42.490	28.392	4,468,659
2024-09-24	42.190	42.850	41.610	42.280	28.252	3,934,080
2024-09-23	41.950	42.650	41.800	42.100	28.132	2,762,953
2024-09-20	42.300	42.520	41.840	42.130	28.152	2,834,561
2024-09-19	42.970	43.200	41.960	42.250	28.232	4,036,034
2024-09-18	41.950	43.410	41.950	43.200	28.867	3,743,900
2024-09-13	41.880	42.400	41.500	41.950	28.031	2,835,910
2024-09-12	42.600	43.120	41.500	41.880	27.985	3,887,345
2024-09-11	41.400	43.000	41.190	42.790	28.593	3,477,830
2024-09-10	41.220	41.490	40.710	41.330	27.617	3,886,304
2024-09-09	40.850	41.380	40.680	41.270	27.577	2,677,875
2024-09-06	41.600	41.840	41.040	41.180	27.517	1,972,050
2024-09-05	41.520	41.700	41.000	41.600	27.798	2,395,682
2024-09-04	40.500	41.580	40.010	41.320	27.610	3,630,263
2024-09-03	39.700	40.680	39.550	40.450	27.029	2,599,850
2024-09-02	39.350	40.190	39.040	39.920	26.675	5,197,322
2024-08-30	38.500	39.960	37.790	39.360	26.301	5,912,417
2024-08-29	37.950	38.740	37.700	38.660	25.833	2,658,430
2024-08-28	37.500	38.140	37.340	37.800	25.258	1,959,965
2024-08-27	37.730	37.980	37.290	37.500	25.058	2,010,677
2024-08-26	38.360	38.360	37.490	38.010	25.399	2,952,532
2024-08-23	37.470	38.400	37.270	38.330	25.612	2,799,404
2024-08-22	36.840	37.750	36.680	37.550	25.091	3,151,740
2024-08-21	36.620	37.150	36.290	36.960	24.697	2,623,202
2024-08-20	37.130	37.480	36.550	36.950	24.690	4,808,635
2024-08-19	35.480	37.290	35.140	36.740	24.550	7,881,390
2024-08-16	34.700	35.000	34.350	34.840	23.280	2,366,674
2024-08-15	34.420	35.050	34.400	34.680	23.173	2,499,945
2024-08-14	35.690	35.690	34.300	34.510	23.060	3,607,325
2024-08-13	35.640	35.950	35.420	35.650	23.822	2,019,169
2024-08-12	35.600	35.970	35.350	35.630	23.808	2,228,752
2024-08-09	35.840	36.650	35.300	35.390	23.648	3,301,168
2024-08-08	35.220	36.350	35.220	35.770	23.902	3,002,225
2024-08-07	35.650	35.690	35.050	35.460	23.695	2,308,610
2024-08-06	35.280	36.580	35.250	35.590	23.782	4,953,105
2024-08-05	35.090	35.680	34.930	35.050	23.421	3,303,890
2024-08-02	35.840	36.030	35.090	35.090	23.447	2,839,310
2024-08-01	36.890	37.390	35.920	35.960	24.029	3,108,747
2024-07-31	35.010	36.900	34.630	36.770	24.570	4,023,551
2024-07-30	35.900	35.990	34.910	35.000	23.387	2,312,858

← NewerPage 9 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.