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
2023-08-01	45.300	45.370	44.370	44.750	44.627	2,200,996
2023-07-31	45.690	46.340	45.100	45.300	45.175	1,926,842
2023-07-28	45.870	45.980	45.050	45.900	45.774	1,762,151
2023-07-27	46.900	47.200	45.880	45.900	45.774	1,443,719
2023-07-26	47.610	47.680	46.660	46.900	46.771	2,041,496
2023-07-25	48.020	48.840	46.720	47.250	47.120	3,243,460
2023-07-24	47.030	47.340	46.200	46.520	46.392	1,537,226
2023-07-21	47.650	47.670	45.760	47.220	47.090	2,474,114
2023-07-20	48.180	48.550	47.500	47.650	47.519	1,660,500
2023-07-19	48.370	48.440	47.650	47.940	47.808	1,851,168
2023-07-18	47.740	49.350	47.550	48.370	48.237	2,883,283
2023-07-17	47.490	48.200	47.050	47.730	47.599	1,731,390
2023-07-14	47.850	48.680	47.500	48.070	47.737	1,929,288
2023-07-13	48.400	48.880	47.300	47.850	47.518	2,300,829
2023-07-12	48.090	48.500	47.400	48.140	47.806	2,531,981
2023-07-11	47.470	48.120	46.680	48.060	47.727	2,255,686
2023-07-10	47.080	48.540	46.980	47.510	47.180	2,511,880
2023-07-07	48.130	48.320	46.730	46.820	46.495	2,604,120
2023-07-06	48.170	49.300	48.020	48.550	48.213	2,267,703
2023-07-05	48.530	48.920	47.890	48.660	48.322	2,425,926
2023-07-04	48.580	49.180	48.300	48.580	48.243	3,293,949
2023-07-03	47.010	50.200	47.010	49.380	49.037	6,153,948
2023-06-30	45.700	47.230	45.500	47.010	46.684	3,408,149
2023-06-29	45.190	46.830	44.960	46.160	45.840	2,708,946
2023-06-28	44.920	45.540	44.120	45.270	44.956	2,602,538
2023-06-27	44.460	45.600	44.400	44.920	44.608	1,868,411
2023-06-26	44.200	45.420	43.900	44.550	44.241	2,525,123
2023-06-21	45.150	45.600	44.700	44.870	44.559	2,274,349
2023-06-20	45.000	45.700	44.810	45.020	44.708	1,965,211
2023-06-19	45.350	45.530	44.500	45.020	44.708	3,171,336
2023-06-16	44.700	45.350	44.120	44.860	44.549	2,936,019
2023-06-15	42.620	44.700	42.310	44.500	44.191	3,426,675
2023-06-14	42.350	43.050	41.810	42.620	42.324	2,008,111
2023-06-13	42.070	42.750	41.690	42.350	42.056	1,892,565
2023-06-12	41.990	42.630	41.330	42.200	41.907	2,221,666
2023-06-09	41.100	42.120	40.810	42.000	41.709	2,391,966
2023-06-08	41.530	42.280	41.210	41.300	41.014	1,785,494
2023-06-07	42.600	42.660	41.430	41.770	41.480	2,082,714
2023-06-06	43.350	43.390	42.020	42.580	42.285	2,158,800
2023-06-05	45.080	45.260	43.340	43.620	43.317	2,648,721
2023-06-02	43.790	45.200	43.560	45.000	44.688	2,258,294
2023-06-01	43.520	44.090	43.000	43.700	43.397	1,561,934
2023-05-31	44.390	44.390	43.430	43.660	43.357	1,824,892
2023-05-30	44.680	45.020	43.750	44.190	43.883	2,144,049
2023-05-29	45.710	46.000	44.500	44.680	44.370	2,814,600
2023-05-26	46.340	46.940	45.390	46.000	45.681	3,043,999
2023-05-25	45.100	47.420	44.660	46.910	46.585	5,574,159
2023-05-24	44.570	45.740	44.210	45.140	44.827	3,702,043
2023-05-23	43.700	45.480	43.200	44.700	44.390	4,615,520
2023-05-22	43.050	43.880	42.760	43.880	43.576	2,622,122
2023-05-19	42.500	43.140	42.120	43.050	42.751	1,969,668
2023-05-18	43.770	43.800	42.530	42.750	42.453	3,327,443
2023-05-17	43.030	43.660	42.400	42.550	42.255	2,459,661
2023-05-16	43.000	43.550	42.640	42.960	42.662	1,872,525
2023-05-15	41.670	43.660	41.670	42.870	42.573	2,787,924
2023-05-12	42.660	43.460	41.650	41.650	41.361	1,934,617
2023-05-11	43.360	43.990	42.540	42.930	42.632	2,087,351
2023-05-10	42.680	43.700	41.560	43.050	42.751	3,247,616
2023-05-09	43.760	43.950	42.070	42.300	42.007	3,273,090
2023-05-08	45.500	45.800	44.180	44.200	43.893	3,544,417

← NewerPage 14 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.