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
2022-05-11	57.970	62.000	57.240	58.720	58.313	4,893,997
2022-05-10	55.500	59.000	54.000	57.980	57.578	3,923,957
2022-05-09	56.790	57.350	55.300	55.900	55.512	2,665,370
2022-05-06	55.130	59.190	55.130	57.100	56.704	4,354,689
2022-05-05	56.480	60.800	56.440	57.900	57.498	3,710,971
2022-04-29	55.590	59.870	54.000	57.930	57.528	4,459,596
2022-04-28	52.650	57.000	52.300	55.380	54.996	5,703,601
2022-04-27	46.030	54.930	44.720	53.470	53.099	6,008,015
2022-04-26	52.500	54.000	46.780	47.500	47.171	4,706,654
2022-04-25	54.000	56.500	52.000	52.110	51.749	4,885,634
2022-04-22	57.440	57.690	54.580	55.000	54.618	3,369,778
2022-04-21	60.420	63.440	57.340	57.460	57.061	5,624,576
2022-04-20	59.900	62.570	59.600	61.150	60.726	5,641,782
2022-04-19	65.500	67.490	57.100	60.940	60.517	12,408,215
2022-04-18	65.400	69.580	61.610	66.300	65.840	14,475,959
2022-04-15	62.110	63.890	60.460	62.800	62.364	5,327,067
2022-04-14	58.500	62.000	56.010	61.770	61.342	4,084,562
2022-04-13	56.800	60.820	55.120	58.040	57.637	2,897,008
2022-04-12	56.660	59.980	55.680	57.000	56.605	2,476,924
2022-04-11	60.200	60.280	55.670	56.020	55.631	2,450,005
2022-04-08	60.850	62.130	58.600	59.400	58.988	2,870,900
2022-04-07	59.710	63.480	59.710	60.250	59.832	2,524,191
2022-04-06	61.440	62.880	59.960	61.690	61.262	3,276,954
2022-04-01	60.000	65.400	59.990	63.010	62.573	6,000,821
2022-03-31	62.340	63.990	59.890	60.640	60.219	2,831,270
2022-03-30	56.800	62.460	56.210	62.290	61.858	5,825,553
2022-03-29	58.280	58.830	55.700	56.310	55.919	2,605,878
2022-03-28	59.010	60.200	57.530	58.250	57.846	3,016,395
2022-03-25	62.480	63.090	59.310	60.170	59.753	3,428,037
2022-03-24	62.000	62.930	59.270	62.610	62.176	3,703,471
2022-03-23	63.570	67.500	60.730	61.430	61.004	8,508,515
2022-03-22	60.210	63.800	60.210	63.570	63.129	4,422,582
2022-03-21	57.010	61.500	57.000	60.200	59.782	3,857,322
2022-03-18	57.300	59.930	56.490	58.110	57.707	2,575,252
2022-03-17	57.050	60.000	55.390	58.500	58.094	6,565,368
2022-03-16	50.900	55.400	50.900	55.390	55.006	6,953,335
2022-03-15	49.460	51.930	48.190	50.730	50.378	5,508,051
2022-03-14	49.530	51.000	49.000	49.690	49.345	5,351,336
2022-03-11	43.540	48.390	42.960	48.210	47.876	5,254,702
2022-03-10	42.880	44.180	42.000	43.920	43.615	2,348,274
2022-03-09	42.100	42.800	39.600	41.050	40.765	2,225,997
2022-03-08	44.500	44.500	42.220	42.550	42.255	1,639,210
2022-03-07	45.150	45.180	43.500	43.700	43.397	1,625,000
2022-03-04	44.500	46.990	44.500	45.150	44.837	1,734,521
2022-03-03	47.000	47.450	45.060	45.530	45.214	2,041,202
2022-03-02	47.320	47.330	45.100	46.940	46.614	2,605,525
2022-03-01	46.990	48.480	46.040	47.500	47.171	2,926,113
2022-02-28	47.380	47.900	45.610	46.800	46.475	2,945,081
2022-02-25	43.910	47.960	43.910	46.000	45.681	3,662,951
2022-02-24	46.500	46.500	42.710	43.190	42.890	3,085,112
2022-02-23	42.200	46.800	42.200	45.730	45.413	2,986,349
2022-02-22	42.720	42.840	41.500	42.130	41.838	1,102,107
2022-02-21	43.640	44.340	42.560	42.860	42.563	1,237,828
2022-02-18	44.150	44.880	43.200	43.550	43.248	1,475,030
2022-02-17	46.680	46.680	44.190	44.830	44.519	4,514,460
2022-02-16	43.210	45.190	42.540	44.890	44.579	2,232,834
2022-02-15	42.930	43.680	41.340	43.210	42.910	2,336,641
2022-02-14	42.480	43.200	41.500	42.180	41.887	1,656,587
2022-02-11	43.960	44.000	41.700	42.480	42.185	2,010,414
2022-02-10	46.840	47.250	42.900	44.220	43.913	3,018,239

← NewerPage 19 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.