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
2022-11-04	81.890	85.300	81.180	84.140	83.556	4,548,636
2022-11-03	78.050	82.960	77.700	82.740	82.166	5,812,933
2022-11-02	77.650	80.250	76.900	79.500	78.949	4,050,523
2022-11-01	74.700	79.830	73.620	78.450	77.906	5,472,917
2022-10-31	72.360	76.980	72.000	75.100	74.579	4,659,402
2022-10-28	75.900	77.820	71.200	72.000	71.501	4,877,486
2022-10-27	81.960	84.560	76.930	77.080	76.545	5,109,997
2022-10-26	78.920	82.300	77.130	82.140	81.570	5,462,783
2022-10-25	75.600	79.890	72.160	79.250	78.700	5,908,512
2022-10-24	77.500	77.980	74.420	75.190	74.668	4,276,015
2022-10-21	74.540	77.880	74.480	76.650	76.118	4,707,180
2022-10-20	76.660	76.660	71.080	74.180	73.665	5,927,104
2022-10-19	73.600	79.280	72.240	77.190	76.655	8,033,986
2022-10-18	72.400	73.800	71.300	72.750	72.245	5,503,685
2022-10-17	73.110	74.250	67.580	72.490	71.987	10,162,826
2022-10-14	74.390	75.860	70.070	74.300	73.785	11,644,634
2022-10-13	70.820	74.250	67.600	67.990	67.518	6,711,785
2022-10-12	70.550	71.560	65.800	71.390	70.895	4,614,088
2022-10-11	70.800	72.490	69.510	71.200	70.706	1,912,243
2022-10-10	72.030	73.860	70.080	70.400	69.912	2,672,956
2022-09-30	78.000	78.000	72.000	72.830	72.325	3,392,599
2022-09-29	76.120	78.370	73.800	77.900	77.360	3,376,315
2022-09-28	79.500	81.360	75.350	75.500	74.976	3,461,107
2022-09-27	80.100	82.420	78.060	79.360	78.809	3,912,532
2022-09-26	75.870	81.880	75.650	79.820	79.266	4,781,011
2022-09-23	76.250	78.250	74.660	76.650	76.118	3,733,592
2022-09-22	73.720	78.350	71.000	76.880	76.347	5,875,867
2022-09-21	75.000	77.280	72.120	74.460	73.943	5,285,294
2022-09-20	73.440	78.650	72.800	77.170	76.635	4,731,985
2022-09-19	74.460	75.500	71.380	72.330	71.828	5,052,973
2022-09-16	74.940	77.130	73.010	74.340	73.824	5,766,628
2022-09-15	89.750	89.750	73.620	75.130	74.609	8,485,021
2022-09-14	88.000	90.380	87.260	88.800	88.184	2,572,118
2022-09-13	90.400	90.860	85.900	89.160	88.542	4,884,148
2022-09-09	90.970	91.870	87.430	89.000	88.383	3,718,108
2022-09-08	93.000	94.070	90.150	90.680	90.051	2,772,540
2022-09-07	88.000	96.000	87.850	92.110	91.471	5,332,697
2022-09-06	84.260	90.670	80.740	89.630	89.008	6,643,558
2022-09-05	79.000	86.340	78.820	84.250	83.666	6,288,735
2022-09-02	78.810	81.180	76.010	79.500	78.949	6,065,226
2022-09-01	80.820	81.800	77.150	78.530	77.985	6,940,756
2022-08-31	84.210	95.930	79.520	82.000	81.431	8,725,370
2022-08-30	88.430	88.590	83.050	85.100	84.510	6,297,101
2022-08-29	84.000	90.400	83.530	88.460	87.846	5,284,065
2022-08-26	94.950	95.860	85.180	86.600	85.999	7,868,518
2022-08-25	96.400	98.980	92.610	93.780	93.129	5,333,988
2022-08-24	104.60	106.00	96.000	96.190	95.523	8,088,907
2022-08-23	100.40	104.99	99.030	104.60	103.87	7,736,885
2022-08-22	98.280	101.18	95.200	100.28	99.584	4,554,632
2022-08-19	103.41	104.88	97.460	98.530	97.847	5,458,301
2022-08-18	102.12	106.00	100.12	105.10	104.37	8,880,841
2022-08-17	97.370	108.67	97.370	102.50	101.79	13,996,878
2022-08-16	91.250	97.200	88.240	95.000	94.341	7,744,396
2022-08-15	87.630	90.000	86.110	90.000	89.376	6,568,556
2022-08-12	89.900	89.990	85.510	86.500	85.900	3,236,972
2022-08-11	91.880	92.850	87.760	89.730	89.108	4,681,447
2022-08-10	88.000	93.790	87.250	91.920	91.282	4,998,125
2022-08-09	85.660	90.350	84.380	89.060	88.442	4,016,510
2022-08-08	81.360	85.540	79.560	85.200	84.609	4,248,306
2022-08-05	81.440	82.600	79.600	81.470	80.905	2,617,381

← NewerPage 17 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.