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
2023-02-06	65.500	66.360	63.510	63.680	63.238	5,514,362
2023-02-03	66.000	66.920	65.270	66.750	66.287	3,770,376
2023-02-02	67.130	68.000	65.880	66.100	65.641	5,052,847
2023-02-01	67.350	67.500	65.630	67.450	66.982	6,425,598
2023-01-31	64.150	68.000	64.010	66.480	66.019	9,227,878
2023-01-30	63.190	65.300	62.040	63.680	63.238	7,230,936
2023-01-20	60.910	61.430	59.850	61.140	60.716	3,533,284
2023-01-19	59.100	61.170	58.220	60.910	60.487	3,656,325
2023-01-18	59.480	59.790	58.020	59.700	59.286	3,199,456
2023-01-17	58.480	60.490	58.080	58.960	58.551	3,683,532
2023-01-16	57.150	59.170	56.610	58.540	58.134	5,108,435
2023-01-13	60.000	60.370	58.000	58.800	58.392	3,065,699
2023-01-12	59.860	61.010	59.500	59.990	59.574	2,254,170
2023-01-11	61.560	61.580	59.830	60.000	59.584	3,278,672
2023-01-10	60.340	61.760	59.760	61.520	61.093	4,286,455
2023-01-09	61.160	61.850	59.370	60.360	59.941	4,204,525
2023-01-06	58.230	61.500	57.880	60.200	59.782	5,182,902
2023-01-05	57.260	59.440	56.610	58.520	58.114	3,710,343
2023-01-04	59.740	60.210	56.220	57.260	56.863	4,052,506
2023-01-03	57.530	60.240	56.450	59.900	59.484	3,786,847
2022-12-30	58.760	59.300	57.360	57.840	57.439	2,322,780
2022-12-29	58.500	60.040	58.390	58.860	58.452	2,171,671
2022-12-28	58.800	59.730	58.150	58.620	58.213	2,528,803
2022-12-27	57.280	60.100	57.020	59.190	58.779	4,643,018
2022-12-26	53.050	57.230	53.050	57.000	56.605	3,882,900
2022-12-23	53.840	54.700	52.740	53.300	52.930	3,230,952
2022-12-22	56.700	57.180	54.180	54.200	53.824	3,395,828
2022-12-21	58.500	58.790	55.920	56.260	55.870	3,631,998
2022-12-20	57.930	59.580	57.730	58.700	58.293	2,582,331
2022-12-19	57.900	59.480	57.810	58.550	58.144	3,301,002
2022-12-16	60.810	61.460	58.130	58.210	57.806	3,512,435
2022-12-15	59.450	61.500	59.450	61.500	61.073	3,602,316
2022-12-14	59.420	60.770	59.000	59.690	59.276	2,386,395
2022-12-13	61.050	61.940	59.750	60.000	59.584	2,922,200
2022-12-12	61.440	62.530	60.750	61.180	60.756	3,941,794
2022-12-09	61.640	63.880	61.030	62.300	61.868	5,186,644
2022-12-08	61.770	63.370	60.630	61.990	61.560	3,757,572
2022-12-07	61.230	62.900	59.500	61.900	61.471	3,466,675
2022-12-06	60.310	62.520	59.300	61.170	60.746	4,117,911
2022-12-05	63.000	63.300	59.700	60.510	60.090	4,988,659
2022-12-02	62.180	63.800	61.320	63.280	62.841	3,273,815
2022-12-01	61.990	63.980	61.020	62.170	61.739	4,298,242
2022-11-30	61.250	62.280	60.800	61.290	60.865	4,441,944
2022-11-29	65.400	65.400	61.080	61.410	60.984	6,537,253
2022-11-28	63.870	66.180	62.500	64.970	64.519	3,335,372
2022-11-25	66.720	67.590	65.300	65.520	65.066	2,754,283
2022-11-24	67.340	69.340	66.660	67.620	67.151	2,950,077
2022-11-23	66.000	67.950	64.770	66.990	66.525	3,633,726
2022-11-22	68.080	68.480	65.860	66.100	65.641	3,425,307
2022-11-21	67.180	69.480	65.280	68.600	68.124	4,295,255
2022-11-18	66.880	70.610	65.900	67.220	66.754	4,473,480
2022-11-17	70.010	70.080	66.800	67.540	67.071	4,494,009
2022-11-16	72.500	73.360	69.800	70.380	69.892	3,629,568
2022-11-15	70.500	72.830	69.160	72.430	71.928	4,189,169
2022-11-14	75.000	76.100	69.630	70.000	69.514	6,431,942
2022-11-11	80.240	80.610	74.900	75.700	75.175	5,573,122
2022-11-10	78.720	80.120	75.360	77.150	76.615	3,645,052
2022-11-09	81.810	82.000	79.030	79.280	78.730	2,557,554
2022-11-08	81.380	82.890	79.990	81.880	81.312	2,626,052
2022-11-07	84.500	84.500	81.600	82.460	81.888	4,034,749

← NewerPage 16 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.