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
2025-07-24	31.820	32.600	31.820	32.050	32.050	7,813,197
2025-07-23	32.500	32.550	31.700	31.760	31.760	5,538,012
2025-07-22	31.200	32.800	30.890	32.450	32.450	11,568,442
2025-07-21	31.130	31.310	30.800	31.180	31.180	4,785,943
2025-07-18	31.030	31.680	30.900	31.130	31.130	5,807,332
2025-07-17	30.130	31.060	29.930	30.980	30.980	4,970,736
2025-07-16	30.080	30.620	30.010	30.260	30.260	3,389,967
2025-07-15	30.550	30.930	29.850	30.180	30.180	4,579,989
2025-07-14	30.750	30.990	30.300	30.530	30.530	4,319,841
2025-07-11	31.000	31.250	30.690	30.860	30.860	3,749,117
2025-07-10	30.980	31.230	30.610	30.910	30.910	2,750,272
2025-07-09	31.790	31.800	30.900	30.980	30.980	4,758,249
2025-07-08	31.450	32.310	31.120	31.630	31.630	4,985,398
2025-07-07	31.390	31.590	31.090	31.290	31.290	2,833,059
2025-07-04	32.270	32.360	31.330	31.390	31.390	5,847,592
2025-07-03	32.020	32.930	31.510	32.530	32.530	6,918,989
2025-07-02	32.150	32.940	31.630	32.090	32.090	5,802,279
2025-07-01	32.810	32.820	31.810	32.160	32.160	6,833,581
2025-06-30	32.970	33.400	32.720	32.900	32.900	5,317,309
2025-06-27	33.490	34.400	32.920	32.980	32.980	6,523,264
2025-06-26	33.900	34.940	33.360	33.480	33.480	8,724,061
2025-06-25	34.140	34.910	33.400	33.710	33.710	11,432,732
2025-06-24	32.000	33.890	31.820	33.770	33.770	10,804,466
2025-06-23	30.830	32.490	30.750	31.970	31.970	6,452,838
2025-06-20	31.890	32.760	31.310	31.340	31.340	6,428,515
2025-06-19	32.080	33.600	31.810	32.040	32.040	8,488,513
2025-06-18	32.020	32.320	31.080	31.990	31.990	6,249,127
2025-06-17	31.350	32.880	31.320	32.190	32.190	8,666,342
2025-06-16	31.400	32.050	31.000	31.580	31.580	5,557,946
2025-06-13	30.800	32.100	30.410	31.540	31.540	10,592,448
2025-06-12	30.050	31.320	29.790	30.760	30.760	5,337,212
2025-06-11	30.420	31.420	29.930	30.050	30.050	4,828,682
2025-06-10	30.120	31.160	29.670	30.420	30.420	6,111,047
2025-06-09	29.110	30.350	29.070	29.800	29.800	4,121,858
2025-06-06	28.560	29.940	28.500	29.060	29.060	4,098,498
2025-06-05	28.550	28.820	28.180	28.550	28.550	2,176,142
2025-06-04	28.230	28.880	28.220	28.580	28.580	2,160,349
2025-06-03	28.210	28.570	28.200	28.350	28.350	1,739,127
2025-05-30	28.960	29.000	28.000	28.210	28.210	2,462,858
2025-05-29	28.660	29.300	28.660	28.960	28.960	2,367,474
2025-05-28	28.830	29.060	28.470	28.660	28.660	1,673,071
2025-05-27	29.020	29.600	28.400	28.820	28.820	3,056,414
2025-05-26	28.950	29.430	28.920	29.150	29.150	1,531,284
2025-05-23	29.860	30.000	28.930	29.110	29.110	3,046,011
2025-05-22	30.300	30.380	29.390	29.450	29.450	3,053,370
2025-05-21	30.080	31.050	29.810	30.380	30.380	4,533,947
2025-05-20	30.270	30.570	29.820	30.080	30.080	2,362,818
2025-05-19	30.940	30.950	30.100	30.300	30.300	3,933,648
2025-05-16	31.150	31.780	30.870	30.940	30.940	3,147,005
2025-05-15	31.820	31.990	30.800	31.200	31.200	4,538,759
2025-05-14	30.830	32.180	30.550	31.530	31.530	7,051,585
2025-05-13	31.880	32.000	30.700	30.830	30.830	5,816,864
2025-05-12	31.300	32.210	31.160	31.850	31.850	5,930,404
2025-05-09	30.830	31.200	30.180	30.790	30.790	4,182,859
2025-05-08	29.500	31.320	29.350	30.770	30.770	8,097,410
2025-05-07	29.850	29.850	28.820	29.500	29.500	5,010,281
2025-05-06	27.250	29.390	27.250	29.230	29.230	7,760,856
2025-04-30	25.470	27.250	25.000	27.070	27.070	7,217,366
2025-04-29	26.510	26.930	26.390	26.430	26.430	2,761,808
2025-04-28	27.840	27.840	26.530	26.640	26.640	4,113,711

← NewerPage 6 of 21 · 1,218 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.