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
2022-08-04	85.100	85.950	79.150	81.440	80.875	5,170,713
2022-08-03	88.100	89.900	83.260	84.280	83.695	4,851,277
2022-08-02	87.810	88.520	83.880	87.920	87.310	5,885,332
2022-08-01	89.030	89.650	85.380	88.520	87.906	4,458,810
2022-07-29	88.680	91.380	84.000	89.340	88.720	10,205,353
2022-07-28	86.060	88.000	83.030	84.860	84.271	5,406,650
2022-07-27	78.580	85.200	77.790	85.000	84.410	7,798,322
2022-07-26	74.770	79.850	72.660	78.790	78.243	5,879,793
2022-07-25	73.830	77.300	72.510	74.270	73.755	4,556,000
2022-07-22	74.010	75.980	72.100	73.830	73.318	2,668,927
2022-07-21	73.630	77.590	73.060	73.930	73.417	3,136,305
2022-07-20	73.720	74.580	71.650	73.990	73.477	2,468,267
2022-07-19	73.620	76.300	72.600	73.720	73.209	2,653,719
2022-07-18	75.500	76.400	69.780	73.810	73.298	4,150,978
2022-07-15	74.550	77.130	73.200	75.500	74.976	3,238,822
2022-07-14	71.000	76.330	70.850	74.070	73.556	3,404,708
2022-07-13	73.200	73.930	69.300	71.450	70.954	3,050,251
2022-07-12	75.000	76.490	71.820	72.510	72.007	2,622,843
2022-07-11	78.500	78.740	74.000	75.300	74.778	3,361,680
2022-07-08	80.360	81.490	77.820	78.610	78.065	3,642,666
2022-07-07	76.540	80.880	75.230	79.970	79.415	4,177,277
2022-07-06	77.540	79.380	75.500	76.730	76.198	2,508,618
2022-07-05	76.170	78.040	74.610	76.260	75.731	5,174,606
2022-07-04	73.500	77.480	72.300	75.410	74.887	5,151,656
2022-07-01	73.000	75.880	72.720	73.300	72.792	3,507,674
2022-06-30	72.490	75.280	71.000	72.700	72.196	3,809,769
2022-06-29	75.280	77.300	72.290	72.290	71.789	6,169,425
2022-06-28	79.770	80.180	72.710	75.260	74.738	8,733,281
2022-06-27	78.010	81.590	77.880	79.720	79.167	4,803,526
2022-06-24	81.770	84.880	77.780	79.650	79.097	7,506,766
2022-06-23	79.700	83.000	78.120	81.780	81.213	4,629,821
2022-06-22	79.000	82.000	77.800	79.600	79.048	3,727,368
2022-06-21	79.400	80.520	77.020	79.000	78.452	4,239,801
2022-06-20	82.510	83.460	79.150	79.500	78.949	6,052,642
2022-06-17	78.500	81.800	78.500	81.000	80.438	4,549,391
2022-06-16	77.900	80.800	76.300	78.980	78.432	4,365,944
2022-06-15	78.600	80.390	76.210	76.300	75.771	4,633,845
2022-06-14	74.190	81.500	74.190	79.510	78.958	9,368,361
2022-06-13	69.170	77.300	68.540	77.000	76.466	8,705,370
2022-06-10	64.160	71.300	64.000	69.000	68.521	7,245,548
2022-06-09	65.860	67.450	63.840	65.070	64.619	5,355,417
2022-06-08	67.300	68.600	64.060	66.530	66.069	6,681,658
2022-06-07	66.350	69.060	64.790	68.010	67.538	7,419,602
2022-06-06	61.610	71.000	60.900	65.530	65.075	12,470,309
2022-06-02	56.440	59.780	55.440	59.440	59.028	6,591,349
2022-06-01	55.730	57.450	54.560	55.530	55.145	3,258,049
2022-05-31	52.190	55.490	50.760	55.230	54.847	5,013,492
2022-05-30	52.000	52.550	50.920	51.750	51.391	2,776,754
2022-05-27	53.300	54.610	51.600	52.180	51.818	2,777,242
2022-05-26	53.120	53.900	51.500	52.810	52.444	2,050,732
2022-05-25	52.330	54.550	51.800	53.120	52.752	3,268,356
2022-05-24	56.740	57.500	52.330	52.330	51.967	5,614,579
2022-05-23	57.850	58.200	56.250	57.300	56.903	3,101,720
2022-05-20	61.110	61.800	57.210	57.810	57.409	6,531,074
2022-05-19	55.980	61.310	55.100	59.670	59.256	7,845,677
2022-05-18	57.700	57.880	55.000	56.590	56.197	3,672,799
2022-05-17	57.360	57.660	55.800	57.180	56.783	4,694,898
2022-05-16	57.680	59.800	56.870	57.000	56.605	2,744,699
2022-05-13	57.300	58.490	56.310	57.680	57.280	2,557,536
2022-05-12	58.990	59.000	56.510	57.300	56.903	3,990,543

← NewerPage 18 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.