Shenzhen Hymson Laser Intelligent Equipments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 30.820 | 31.200 | 30.600 | 30.880 | 30.880 | 2,108,426 |
| 2024-07-25 | 30.530 | 31.320 | 30.370 | 30.820 | 30.820 | 2,370,099 |
| 2024-07-24 | 31.290 | 31.900 | 30.560 | 30.720 | 30.720 | 2,359,965 |
| 2024-07-23 | 32.110 | 32.290 | 31.280 | 31.380 | 31.380 | 2,816,859 |
| 2024-07-22 | 32.400 | 32.830 | 31.900 | 32.200 | 32.200 | 3,251,125 |
| 2024-07-19 | 31.580 | 33.190 | 31.520 | 32.450 | 32.450 | 5,801,036 |
| 2024-07-18 | 30.530 | 32.200 | 30.010 | 31.830 | 31.830 | 5,055,542 |
| 2024-07-17 | 31.190 | 31.400 | 30.780 | 30.790 | 30.790 | 3,120,508 |
| 2024-07-16 | 30.950 | 31.320 | 30.300 | 31.170 | 31.170 | 2,900,563 |
| 2024-07-15 | 31.640 | 31.870 | 30.870 | 30.950 | 30.950 | 2,980,274 |
| 2024-07-12 | 32.040 | 32.590 | 31.430 | 31.970 | 31.970 | 3,494,762 |
| 2024-07-11 | 31.360 | 32.470 | 30.900 | 32.010 | 32.010 | 4,389,093 |
| 2024-07-10 | 30.350 | 31.200 | 30.130 | 30.760 | 30.760 | 3,861,197 |
| 2024-07-09 | 29.600 | 30.580 | 29.290 | 30.230 | 30.230 | 3,696,634 |
| 2024-07-08 | 30.700 | 30.700 | 29.580 | 29.750 | 29.750 | 3,944,733 |
| 2024-07-05 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-07-04 | 31.970 | 32.330 | 30.700 | 31.000 | 31.000 | 2,814,152 |
| 2024-07-03 | 31.880 | 32.200 | 31.370 | 31.670 | 31.670 | 2,257,240 |
| 2024-07-02 | 32.950 | 32.950 | 31.700 | 31.960 | 31.960 | 3,293,203 |
| 2024-07-01 | 32.890 | 33.260 | 32.030 | 32.960 | 32.960 | 3,134,287 |
| 2024-06-28 | 32.140 | 33.770 | 31.910 | 32.890 | 32.890 | 4,953,816 |
| 2024-06-27 | 33.280 | 33.300 | 32.040 | 32.150 | 32.150 | 3,321,571 |
| 2024-06-26 | 31.230 | 33.280 | 30.660 | 33.120 | 33.120 | 5,961,896 |
| 2024-06-25 | 32.760 | 33.060 | 30.900 | 31.230 | 31.230 | 6,647,969 |
| 2024-06-24 | 34.000 | 34.120 | 32.700 | 32.880 | 32.880 | 5,641,961 |
| 2024-06-21 | 34.580 | 34.970 | 34.200 | 34.580 | 34.580 | 3,572,158 |
| 2024-06-20 | 35.000 | 35.920 | 34.800 | 35.000 | 35.000 | 4,856,085 |
| 2024-06-19 | 35.880 | 35.980 | 35.060 | 35.060 | 35.060 | 4,211,570 |
| 2024-06-18 | 35.900 | 36.790 | 35.660 | 35.880 | 35.880 | 5,519,046 |
| 2024-06-17 | 35.070 | 36.170 | 34.900 | 35.800 | 35.800 | 4,639,862 |
| 2024-06-14 | 36.080 | 36.480 | 35.050 | 35.600 | 35.600 | 7,680,465 |
| 2024-06-13 | 34.770 | 36.970 | 34.650 | 36.270 | 36.270 | 11,740,204 |
| 2024-06-12 | 33.950 | 35.140 | 33.950 | 34.430 | 34.430 | 5,262,446 |
| 2024-06-11 | 33.600 | 34.280 | 32.840 | 34.050 | 34.050 | 5,609,886 |
| 2024-06-07 | 34.330 | 34.560 | 33.160 | 33.750 | 33.750 | 5,143,898 |
| 2024-06-06 | 34.300 | 34.880 | 33.550 | 33.820 | 33.820 | 7,178,607 |
| 2024-06-05 | 36.000 | 36.000 | 34.350 | 34.450 | 34.450 | 7,657,668 |
| 2024-06-04 | 36.000 | 36.300 | 35.200 | 36.000 | 36.000 | 5,823,680 |
| 2024-06-03 | 36.000 | 36.880 | 35.620 | 35.910 | 35.910 | 7,412,146 |
| 2024-05-31 | 36.360 | 37.190 | 36.010 | 36.010 | 36.010 | 8,021,054 |
| 2024-05-30 | 37.390 | 37.910 | 36.360 | 36.360 | 36.260 | 15,605,299 |
| 2024-05-29 | 41.170 | 44.720 | 37.900 | 38.120 | 38.015 | 27,844,184 |
| 2024-05-28 | 43.200 | 43.330 | 40.000 | 40.760 | 40.648 | 16,604,092 |
| 2024-05-27 | 42.940 | 43.870 | 41.350 | 43.100 | 42.982 | 18,301,323 |
| 2024-05-24 | 44.100 | 45.210 | 40.810 | 41.420 | 41.306 | 20,846,832 |
| 2024-05-23 | 42.690 | 45.500 | 42.220 | 43.210 | 43.091 | 22,688,329 |
| 2024-05-22 | 41.000 | 45.100 | 39.380 | 43.790 | 43.670 | 29,556,019 |
| 2024-05-21 | 37.000 | 40.860 | 36.670 | 40.860 | 40.748 | 26,087,540 |
| 2024-05-20 | 32.780 | 35.350 | 32.280 | 34.050 | 33.956 | 6,721,033 |
| 2024-05-17 | 32.750 | 32.750 | 31.300 | 32.200 | 32.111 | 5,137,390 |
| 2024-05-16 | 32.750 | 33.450 | 32.180 | 32.460 | 32.371 | 4,301,457 |
| 2024-05-15 | 31.280 | 33.490 | 30.880 | 32.500 | 32.411 | 7,031,446 |
| 2024-05-14 | 30.860 | 31.690 | 30.280 | 31.180 | 31.094 | 4,626,954 |
| 2024-05-13 | 28.960 | 30.950 | 28.670 | 30.910 | 30.825 | 4,868,087 |
| 2024-05-10 | 30.400 | 30.460 | 29.260 | 29.460 | 29.379 | 2,531,988 |
| 2024-05-09 | 29.780 | 30.470 | 29.430 | 30.290 | 30.207 | 3,742,455 |
| 2024-05-08 | 30.010 | 30.010 | 28.810 | 28.860 | 28.781 | 2,838,002 |
| 2024-05-07 | 30.350 | 30.350 | 29.710 | 30.010 | 29.928 | 2,031,563 |
| 2024-05-06 | 30.160 | 30.770 | 30.000 | 30.000 | 29.918 | 4,234,241 |
| 2024-04-30 | 29.130 | 30.160 | 29.100 | 29.600 | 29.519 | 5,048,962 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-31 | 0.1000 CNY |
| 2023-07-17 | 0.2018 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.