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
2023-11-01	38.130	38.300	37.100	37.540	37.437	1,519,389
2023-10-31	38.370	38.850	37.200	37.880	37.776	2,646,009
2023-10-30	37.100	39.000	36.760	38.850	38.743	2,448,954
2023-10-27	36.660	37.900	35.800	37.450	37.347	2,656,872
2023-10-26	36.170	36.550	35.250	36.300	36.200	2,211,049
2023-10-25	36.000	37.260	35.750	36.440	36.340	2,190,969
2023-10-24	36.880	36.950	34.430	35.900	35.801	4,201,918
2023-10-23	41.030	41.450	36.130	36.300	36.200	4,755,749
2023-10-20	41.200	41.990	41.000	41.440	41.326	1,026,081
2023-10-19	41.430	41.780	41.110	41.500	41.386	988,988
2023-10-18	41.930	42.050	41.300	41.700	41.585	859,404
2023-10-17	41.600	42.500	41.510	41.930	41.815	1,198,522
2023-10-16	42.590	42.830	41.310	41.870	41.755	1,791,548
2023-10-13	43.680	43.930	42.510	42.650	42.533	1,666,312
2023-10-12	43.490	44.140	42.860	43.810	43.690	1,828,677
2023-10-11	42.910	43.360	42.760	42.940	42.822	1,381,805
2023-10-10	43.350	43.700	42.600	42.810	42.692	1,284,262
2023-10-09	44.500	44.500	43.270	43.420	43.301	2,315,344
2023-09-28	44.480	44.940	44.300	44.700	44.577	1,576,101
2023-09-27	43.760	45.250	43.650	44.510	44.388	2,663,810
2023-09-26	43.190	44.070	43.010	43.650	43.530	1,651,001
2023-09-25	43.170	43.600	42.610	43.340	43.221	1,808,287
2023-09-22	42.200	43.450	42.140	43.450	43.331	1,906,116
2023-09-21	42.680	43.100	42.240	42.380	42.263	1,097,745
2023-09-20	42.800	43.180	42.610	42.840	42.722	889,227
2023-09-19	43.400	43.400	42.450	42.800	42.682	995,207
2023-09-18	43.700	44.110	42.930	42.980	42.862	1,867,679
2023-09-15	44.700	44.870	43.530	43.900	43.779	1,913,632
2023-09-14	44.800	45.040	44.200	44.610	44.487	1,718,456
2023-09-13	44.800	45.200	44.060	44.810	44.687	2,373,908
2023-09-12	44.460	45.300	43.880	44.950	44.826	3,294,843
2023-09-11	43.110	44.650	42.530	44.430	44.308	3,405,251
2023-09-08	43.240	43.690	42.250	42.900	42.782	3,214,077
2023-09-07	45.710	46.100	43.700	43.700	43.580	4,800,656
2023-09-06	46.770	47.150	45.200	46.400	46.272	6,932,046
2023-09-05	43.510	51.990	43.350	48.000	47.868	10,349,075
2023-09-04	43.570	43.990	42.610	43.760	43.640	1,578,517
2023-09-01	42.450	43.500	42.020	43.340	43.221	1,720,553
2023-08-31	44.000	44.040	42.130	42.550	42.433	1,888,877
2023-08-30	43.800	44.900	43.550	44.000	43.879	2,190,856
2023-08-29	41.550	43.550	41.280	43.440	43.321	2,008,419
2023-08-28	44.490	44.800	41.490	41.850	41.735	2,084,078
2023-08-25	41.940	42.380	41.620	42.000	41.885	872,598
2023-08-24	41.410	42.600	41.110	42.080	41.964	1,320,256
2023-08-23	42.080	42.350	41.230	41.390	41.276	744,040
2023-08-22	42.790	43.090	41.010	42.350	42.234	1,623,049
2023-08-21	43.560	44.350	42.650	42.790	42.672	1,062,727
2023-08-18	43.330	44.680	43.130	43.700	43.580	1,435,573
2023-08-17	42.830	43.580	42.030	43.520	43.400	1,382,242
2023-08-16	43.010	43.540	42.600	42.830	42.712	809,988
2023-08-15	43.940	43.940	42.910	43.430	43.311	803,767
2023-08-14	43.050	44.160	42.780	43.950	43.829	890,575
2023-08-11	44.600	44.600	43.510	43.650	43.530	997,434
2023-08-10	44.830	45.250	44.160	44.430	44.308	1,072,277
2023-08-09	44.720	44.880	43.930	44.700	44.577	1,044,633
2023-08-08	44.930	45.280	44.660	44.720	44.597	713,333
2023-08-07	45.490	45.530	44.650	45.090	44.966	928,068
2023-08-04	45.150	46.100	45.050	45.580	45.455	1,101,516
2023-08-03	45.700	45.850	44.800	45.330	45.205	1,370,320
2023-08-02	44.370	45.740	43.700	45.640	45.515	3,097,803

← NewerPage 13 of 21 · 1,219 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.