Shenzhen Hymson Laser Intelligent Equipments Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	29.880	29.880	28.110	29.050	28.970	1,855,790
2024-01-23	29.100	29.860	28.510	29.240	29.160	1,787,182
2024-01-22	30.860	31.000	28.710	29.010	28.930	2,244,552
2024-01-19	31.880	32.190	30.900	31.000	30.915	1,688,758
2024-01-18	31.340	32.020	30.700	31.860	31.772	2,410,773
2024-01-17	32.930	32.930	31.590	31.590	31.503	1,866,144
2024-01-16	32.520	33.400	32.230	32.930	32.839	1,950,886
2024-01-15	33.260	33.320	32.600	32.810	32.720	1,590,799
2024-01-12	33.540	34.450	33.130	33.460	33.368	1,891,166
2024-01-11	32.320	33.880	32.000	33.540	33.448	2,596,130
2024-01-10	32.450	33.160	31.800	32.340	32.251	2,029,578
2024-01-09	31.960	33.240	31.880	32.460	32.371	2,178,687
2024-01-08	32.600	33.000	32.010	32.010	31.922	2,048,762
2024-01-05	33.510	34.130	32.530	32.670	32.580	2,726,377
2024-01-04	34.080	34.150	33.350	33.520	33.428	2,057,488
2024-01-03	34.890	35.180	33.830	34.150	34.056	2,080,686
2024-01-02	35.500	35.690	34.770	34.970	34.874	2,065,834
2023-12-29	35.900	36.020	35.300	35.700	35.602	2,639,711
2023-12-28	32.890	36.260	32.860	35.700	35.602	5,083,050
2023-12-27	33.330	33.440	32.580	32.940	32.849	1,927,559
2023-12-26	33.890	33.910	33.090	33.300	33.208	1,477,787
2023-12-25	33.420	34.230	33.420	33.980	33.887	1,438,210
2023-12-22	33.830	34.380	33.060	33.700	33.607	2,989,941
2023-12-21	33.280	34.170	32.910	33.890	33.797	2,007,780
2023-12-20	33.700	34.090	33.290	33.290	33.198	1,112,721
2023-12-19	33.440	34.160	33.330	33.600	33.508	1,933,365
2023-12-18	34.600	34.600	33.310	33.370	33.278	2,265,346
2023-12-15	35.330	35.770	34.600	34.800	34.704	1,468,908
2023-12-14	35.330	35.790	34.970	35.000	34.904	1,273,010
2023-12-13	35.750	35.830	35.080	35.170	35.073	1,067,348
2023-12-12	35.600	36.100	35.500	35.860	35.761	1,282,102
2023-12-11	35.780	35.850	34.520	35.720	35.622	2,416,340
2023-12-08	36.350	36.850	35.800	35.810	35.712	1,378,694
2023-12-07	36.270	36.380	35.640	36.330	36.230	1,379,792
2023-12-06	36.180	37.090	36.020	36.360	36.260	1,091,846
2023-12-05	37.000	37.050	36.090	36.090	35.991	1,140,064
2023-12-04	36.830	37.150	36.560	36.930	36.828	1,472,987
2023-12-01	36.830	36.990	36.230	36.840	36.739	1,045,449
2023-11-30	37.890	38.000	36.660	36.800	36.699	1,250,550
2023-11-29	37.880	38.400	37.860	37.880	37.776	1,367,435
2023-11-28	37.340	38.050	37.050	38.000	37.896	1,542,551
2023-11-27	37.300	37.680	36.960	37.310	37.207	1,374,544
2023-11-24	38.480	38.560	37.440	37.450	37.347	1,391,295
2023-11-23	38.480	38.800	38.100	38.600	38.494	1,636,341
2023-11-22	39.480	39.480	38.400	38.460	38.354	1,739,709
2023-11-21	40.300	40.490	39.530	39.600	39.491	1,924,623
2023-11-20	39.490	40.400	39.150	40.230	40.119	1,814,415
2023-11-17	39.230	39.750	39.010	39.680	39.571	1,555,848
2023-11-16	40.330	40.330	39.230	39.230	39.122	1,842,231
2023-11-15	40.300	41.000	40.240	40.620	40.508	1,593,070
2023-11-14	39.820	40.400	39.610	40.080	39.970	1,447,285
2023-11-13	39.600	40.160	39.600	39.880	39.770	1,378,775
2023-11-10	38.980	39.540	38.760	39.400	39.292	1,399,008
2023-11-09	39.400	40.400	39.120	39.550	39.441	2,587,191
2023-11-08	39.310	39.550	38.860	39.200	39.092	1,575,223
2023-11-07	39.210	39.500	38.970	39.310	39.202	1,437,178
2023-11-06	38.230	39.500	38.230	39.300	39.192	2,314,475
2023-11-03	37.100	38.500	37.100	38.150	38.045	2,194,913
2023-11-02	37.550	37.780	36.980	37.020	36.918	1,395,168
2023-11-01	38.130	38.300	37.100	37.540	37.437	1,519,389

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.