Shenzhen Hymson Laser Intelligent Equipments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 27.010 | 28.800 | 27.010 | 28.620 | 28.541 | 4,445,753 |
| 2024-04-26 | 25.400 | 26.890 | 25.160 | 26.680 | 26.607 | 4,018,350 |
| 2024-04-25 | 25.810 | 26.090 | 25.160 | 25.420 | 25.350 | 3,222,956 |
| 2024-04-24 | 25.880 | 26.290 | 25.600 | 25.850 | 25.779 | 3,253,162 |
| 2024-04-23 | 26.490 | 26.750 | 25.860 | 25.860 | 25.789 | 1,989,014 |
| 2024-04-22 | 25.550 | 26.730 | 25.100 | 26.500 | 26.427 | 2,677,827 |
| 2024-04-19 | 26.150 | 26.190 | 25.220 | 25.710 | 25.639 | 3,007,204 |
| 2024-04-18 | 27.080 | 27.280 | 26.180 | 26.190 | 26.118 | 3,952,350 |
| 2024-04-17 | 25.890 | 27.080 | 25.890 | 27.030 | 26.956 | 3,743,337 |
| 2024-04-16 | 26.970 | 27.170 | 25.000 | 25.430 | 25.360 | 5,052,010 |
| 2024-04-15 | 29.200 | 29.700 | 26.700 | 27.280 | 27.205 | 5,409,773 |
| 2024-04-12 | 29.080 | 29.710 | 28.880 | 29.200 | 29.120 | 2,317,494 |
| 2024-04-11 | 30.320 | 31.220 | 29.190 | 29.280 | 29.200 | 4,432,139 |
| 2024-04-10 | 31.940 | 31.940 | 30.380 | 30.610 | 30.526 | 2,925,890 |
| 2024-04-09 | 30.910 | 31.880 | 30.910 | 31.610 | 31.523 | 2,317,984 |
| 2024-04-08 | 31.970 | 32.440 | 31.000 | 31.000 | 30.915 | 3,297,767 |
| 2024-04-03 | 32.960 | 33.180 | 32.270 | 32.300 | 32.211 | 3,021,788 |
| 2024-04-02 | 33.800 | 33.970 | 32.580 | 33.110 | 33.019 | 3,013,960 |
| 2024-04-01 | 33.250 | 34.000 | 33.020 | 33.500 | 33.408 | 3,579,689 |
| 2024-03-29 | 32.520 | 33.800 | 32.150 | 33.320 | 33.228 | 2,793,846 |
| 2024-03-28 | 31.080 | 33.300 | 31.000 | 32.520 | 32.431 | 5,075,058 |
| 2024-03-27 | 31.860 | 31.980 | 30.890 | 31.100 | 31.015 | 2,830,955 |
| 2024-03-26 | 32.200 | 32.900 | 31.300 | 32.000 | 31.912 | 4,310,748 |
| 2024-03-25 | 33.680 | 33.780 | 32.500 | 32.620 | 32.530 | 4,856,496 |
| 2024-03-22 | 34.500 | 35.290 | 33.500 | 33.930 | 33.837 | 5,897,291 |
| 2024-03-21 | 34.870 | 35.310 | 34.000 | 34.450 | 34.355 | 5,886,537 |
| 2024-03-20 | 34.010 | 34.450 | 33.450 | 34.160 | 34.066 | 5,753,841 |
| 2024-03-19 | 33.550 | 35.350 | 33.130 | 34.140 | 34.046 | 8,992,977 |
| 2024-03-18 | 31.500 | 33.850 | 31.150 | 33.530 | 33.438 | 10,105,769 |
| 2024-03-15 | 31.410 | 31.860 | 30.700 | 31.360 | 31.274 | 6,456,736 |
| 2024-03-14 | 30.600 | 31.860 | 30.300 | 31.570 | 31.483 | 7,310,425 |
| 2024-03-13 | 30.200 | 31.430 | 29.580 | 30.720 | 30.636 | 7,172,605 |
| 2024-03-12 | 29.790 | 31.080 | 29.500 | 30.350 | 30.267 | 7,813,197 |
| 2024-03-11 | 27.800 | 29.950 | 27.620 | 29.740 | 29.658 | 9,909,497 |
| 2024-03-08 | 27.200 | 28.170 | 27.160 | 27.630 | 27.554 | 5,932,295 |
| 2024-03-07 | 28.210 | 28.400 | 27.210 | 27.300 | 27.225 | 3,503,162 |
| 2024-03-06 | 27.830 | 28.800 | 27.530 | 28.000 | 27.923 | 3,651,196 |
| 2024-03-05 | 28.510 | 28.510 | 27.730 | 28.000 | 27.923 | 3,128,552 |
| 2024-03-04 | 28.720 | 29.060 | 28.360 | 28.790 | 28.711 | 2,579,244 |
| 2024-03-01 | 28.760 | 29.130 | 28.150 | 28.830 | 28.751 | 3,152,823 |
| 2024-02-29 | 27.010 | 28.550 | 27.000 | 28.480 | 28.402 | 4,676,193 |
| 2024-02-28 | 28.920 | 29.720 | 27.100 | 27.100 | 27.026 | 6,365,863 |
| 2024-02-27 | 28.600 | 29.520 | 28.420 | 29.500 | 29.419 | 4,180,840 |
| 2024-02-26 | 28.760 | 29.390 | 28.280 | 28.870 | 28.791 | 4,174,764 |
| 2024-02-23 | 27.600 | 28.500 | 27.370 | 28.390 | 28.312 | 3,581,492 |
| 2024-02-22 | 27.000 | 27.700 | 26.600 | 27.500 | 27.424 | 2,251,577 |
| 2024-02-21 | 26.710 | 28.220 | 26.550 | 27.130 | 27.055 | 4,214,476 |
| 2024-02-20 | 27.000 | 27.000 | 26.270 | 26.750 | 26.676 | 3,065,200 |
| 2024-02-19 | 28.100 | 28.490 | 26.470 | 27.160 | 27.085 | 5,142,446 |
| 2024-02-08 | 26.490 | 30.040 | 26.020 | 27.710 | 27.634 | 6,175,171 |
| 2024-02-07 | 24.890 | 26.650 | 24.800 | 26.100 | 26.028 | 4,074,287 |
| 2024-02-06 | 22.500 | 24.800 | 21.770 | 24.720 | 24.652 | 3,508,586 |
| 2024-02-05 | 24.150 | 24.460 | 21.500 | 22.780 | 22.717 | 3,933,643 |
| 2024-02-02 | 25.470 | 25.610 | 23.420 | 24.470 | 24.403 | 3,125,609 |
| 2024-02-01 | 25.120 | 26.250 | 25.120 | 25.650 | 25.580 | 2,329,218 |
| 2024-01-31 | 26.710 | 27.240 | 25.280 | 25.350 | 25.280 | 3,050,409 |
| 2024-01-30 | 27.950 | 28.090 | 26.690 | 26.720 | 26.647 | 2,185,243 |
| 2024-01-29 | 29.100 | 29.390 | 27.860 | 28.000 | 27.923 | 2,063,130 |
| 2024-01-26 | 29.860 | 30.100 | 28.880 | 29.090 | 29.010 | 1,847,680 |
| 2024-01-25 | 29.060 | 30.150 | 28.620 | 29.920 | 29.838 | 2,091,758 |
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.