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
2022-02-09	45.990	47.170	45.180	46.840	46.515	1,985,115
2022-02-08	49.980	50.000	44.880	45.850	45.532	3,517,742
2022-02-07	50.110	50.850	48.610	49.520	49.177	1,290,224
2022-01-28	48.820	50.790	47.470	49.090	48.749	1,275,840
2022-01-27	51.500	51.520	48.220	48.870	48.531	1,417,437
2022-01-26	51.230	51.290	49.440	50.300	49.951	1,410,481
2022-01-25	51.540	52.600	50.060	50.600	50.249	1,395,228
2022-01-24	50.800	52.450	50.030	51.540	51.182	1,065,125
2022-01-21	52.250	53.260	50.400	50.490	50.140	1,691,670
2022-01-20	54.810	54.890	52.080	52.250	51.888	1,546,940
2022-01-19	55.920	55.920	52.710	54.000	53.625	2,502,672
2022-01-18	53.060	56.660	53.060	55.920	55.532	3,241,219
2022-01-17	53.400	53.750	51.520	53.220	52.851	2,409,937
2022-01-14	50.700	52.350	49.840	51.940	51.580	2,245,235
2022-01-13	52.340	53.360	50.700	50.920	50.567	1,736,801
2022-01-12	53.530	53.990	52.200	52.960	52.593	1,894,241
2022-01-11	56.100	56.400	52.860	53.000	52.632	2,456,301
2022-01-10	54.800	55.730	54.000	55.300	54.916	1,932,085
2022-01-07	56.610	58.500	55.000	55.240	54.857	1,260,120
2022-01-06	53.910	57.560	53.910	56.900	56.505	2,487,173
2022-01-05	57.670	58.350	54.900	54.990	54.609	3,294,271
2022-01-04	59.020	61.000	57.290	57.710	57.310	2,329,591
2021-12-31	59.920	61.370	58.330	59.710	59.296	2,618,096
2021-12-30	62.800	62.880	59.700	59.920	59.504	2,692,993
2021-12-29	64.250	64.250	61.500	62.400	61.967	1,797,648
2021-12-28	60.470	64.190	59.900	63.790	63.348	2,075,637
2021-12-27	60.970	61.000	58.000	60.480	60.060	2,442,976
2021-12-24	61.930	62.450	59.060	60.040	59.624	1,690,403
2021-12-23	61.000	62.830	60.610	61.960	61.530	1,406,128
2021-12-22	60.760	62.180	59.790	61.960	61.530	1,467,573
2021-12-21	59.660	61.890	59.660	60.760	60.339	1,413,779
2021-12-20	60.170	60.920	59.080	59.800	59.385	2,617,863
2021-12-17	65.780	66.080	59.650	61.690	61.262	5,174,351
2021-12-16	68.200	69.600	64.980	65.420	64.966	2,598,840
2021-12-15	66.290	68.270	65.110	67.540	67.071	1,921,449
2021-12-14	64.930	67.000	64.580	66.480	66.019	1,701,103
2021-12-13	67.860	67.860	65.580	66.900	66.436	2,253,537
2021-12-10	66.000	68.200	64.270	67.850	67.379	2,457,015
2021-12-09	70.000	70.000	66.180	66.800	66.337	1,992,809
2021-12-08	63.090	68.980	63.000	67.900	67.429	2,989,684
2021-12-07	64.000	65.640	62.530	63.500	63.060	3,644,077
2021-12-06	71.230	71.230	64.200	64.950	64.499	3,582,843
2021-12-03	68.970	70.000	67.740	69.560	69.077	1,813,537
2021-12-02	70.180	71.250	67.060	68.490	68.015	2,949,368
2021-12-01	70.800	71.860	68.900	69.770	69.286	2,307,467
2021-11-30	69.940	70.850	67.820	69.920	69.435	3,442,536
2021-11-29	66.020	70.300	65.800	69.620	69.137	3,785,053
2021-11-26	67.680	68.880	66.150	67.670	67.201	2,281,925
2021-11-25	66.280	68.300	65.960	67.700	67.230	2,433,306
2021-11-24	67.840	68.900	65.800	66.260	65.800	2,479,177
2021-11-23	69.860	72.280	67.470	67.870	67.399	4,563,111
2021-11-22	67.010	70.900	66.600	69.900	69.415	4,399,081
2021-11-19	69.810	70.000	64.000	67.450	66.982	4,869,350
2021-11-18	67.790	71.170	65.280	69.170	68.690	5,351,419
2021-11-17	64.720	67.320	63.470	65.630	65.175	3,381,927
2021-11-16	64.320	66.150	63.300	65.700	65.244	3,382,289
2021-11-15	66.490	66.990	62.190	64.750	64.301	3,346,467
2021-11-12	64.760	69.500	64.330	66.500	66.039	3,501,326
2021-11-11	66.470	67.330	64.000	65.000	64.549	3,184,788
2021-11-10	68.510	69.400	66.000	67.390	66.923	3,113,463

← NewerPage 20 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.