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
2023-05-05	45.830	45.970	44.610	45.200	44.886	3,306,015
2023-05-04	45.690	46.130	44.770	45.700	45.383	4,545,241
2023-04-28	48.500	48.680	44.310	45.800	45.482	11,854,503
2023-04-27	47.600	51.360	47.240	50.950	50.597	6,130,152
2023-04-26	45.500	48.700	45.120	47.330	47.002	4,088,221
2023-04-25	46.630	47.350	44.210	45.390	45.075	3,904,242
2023-04-24	46.300	47.700	46.010	46.400	46.078	3,528,121
2023-04-21	47.860	49.190	46.160	46.260	45.939	3,907,827
2023-04-20	49.700	49.700	47.800	48.190	47.856	3,794,134
2023-04-19	49.900	50.760	49.360	49.680	49.335	2,395,177
2023-04-18	50.700	51.210	49.830	50.250	49.901	2,924,772
2023-04-17	50.520	52.080	50.400	50.870	50.517	3,301,089
2023-04-14	50.860	51.990	50.250	50.400	50.050	3,977,697
2023-04-13	51.420	52.020	50.670	50.870	50.517	2,768,932
2023-04-12	53.010	53.350	51.380	51.850	51.490	2,952,975
2023-04-11	53.300	53.800	52.020	53.100	52.732	4,144,565
2023-04-10	50.880	53.970	50.880	53.700	53.328	5,718,340
2023-04-07	50.290	51.590	50.040	50.870	50.517	3,442,142
2023-04-06	48.900	50.550	48.620	50.350	50.001	2,786,027
2023-04-04	51.930	51.930	48.840	49.390	49.047	4,587,320
2023-04-03	50.310	51.610	49.620	51.050	50.696	4,142,820
2023-03-31	49.780	51.130	49.310	50.310	49.961	3,223,149
2023-03-30	49.020	49.920	48.610	49.550	49.206	2,470,247
2023-03-29	48.760	50.130	48.760	49.250	48.908	2,335,027
2023-03-28	49.990	50.350	48.850	49.000	48.660	2,424,340
2023-03-27	49.780	50.660	49.400	49.990	49.643	3,127,585
2023-03-24	49.920	51.150	49.610	50.130	49.782	3,134,457
2023-03-23	49.920	50.840	49.500	49.920	49.574	2,203,725
2023-03-22	51.210	51.970	49.880	50.290	49.941	3,035,639
2023-03-21	50.400	51.210	49.610	51.110	50.755	3,151,593
2023-03-20	49.800	50.850	48.470	50.320	49.971	5,121,786
2023-03-17	52.550	52.760	49.550	49.700	49.355	6,252,422
2023-03-16	54.810	54.860	52.030	52.030	51.669	3,402,820
2023-03-15	54.080	55.550	54.080	54.700	54.321	2,966,607
2023-03-14	55.760	56.000	53.370	53.890	53.516	3,591,255
2023-03-13	54.210	55.520	54.210	55.000	54.618	2,770,646
2023-03-10	55.160	55.880	54.420	54.790	54.410	2,515,351
2023-03-09	56.850	57.000	55.800	55.820	55.433	2,132,419
2023-03-08	56.990	57.600	56.040	56.900	56.505	2,145,661
2023-03-07	57.940	58.090	57.060	57.060	56.664	2,057,460
2023-03-06	58.180	59.280	56.350	57.940	57.538	4,394,571
2023-03-03	58.710	59.040	57.700	58.140	57.737	2,027,054
2023-03-02	60.710	60.980	58.260	58.650	58.243	4,632,615
2023-03-01	61.510	61.510	59.700	60.910	60.487	3,647,786
2023-02-28	59.570	61.880	58.700	61.380	60.954	4,310,441
2023-02-27	60.200	61.200	59.380	59.570	59.157	2,246,368
2023-02-24	61.300	61.400	59.700	60.500	60.080	2,461,778
2023-02-23	60.410	61.350	60.230	60.930	60.507	2,882,731
2023-02-22	60.700	61.280	60.000	60.420	60.001	2,231,964
2023-02-21	62.080	62.080	60.340	61.170	60.746	3,571,826
2023-02-20	63.110	63.190	60.170	61.990	61.560	6,194,232
2023-02-17	63.760	65.210	63.220	63.750	63.308	3,299,813
2023-02-16	66.790	67.390	63.150	63.770	63.328	5,374,391
2023-02-15	64.900	67.350	64.480	66.240	65.781	5,922,388
2023-02-14	65.300	65.720	63.900	65.180	64.728	4,771,078
2023-02-13	65.310	65.850	64.150	64.800	64.351	4,106,073
2023-02-10	66.810	67.000	65.090	65.900	65.443	5,008,449
2023-02-09	63.760	67.890	63.250	67.180	66.714	6,659,769
2023-02-08	64.520	65.340	63.940	64.270	63.824	2,697,712
2023-02-07	64.300	65.480	63.470	64.590	64.142	3,769,062

← NewerPage 15 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.