Shanghai Hanbell Precise Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	17.170	18.020	17.160	17.870	17.030	19,410,034
2024-07-25	17.140	17.170	16.690	17.170	16.363	11,481,796
2024-07-24	15.870	15.990	15.600	15.610	14.877	2,426,888
2024-07-23	16.310	16.330	15.870	15.870	15.124	2,584,004
2024-07-22	16.380	16.530	16.270	16.350	15.582	2,892,547
2024-07-19	16.180	16.500	16.120	16.390	15.620	3,390,000
2024-07-18	16.180	16.300	15.970	16.250	15.486	3,605,925
2024-07-17	16.140	16.570	16.080	16.350	15.582	4,686,166
2024-07-16	16.060	16.140	15.910	16.040	15.286	2,206,025
2024-07-15	16.320	16.360	16.090	16.160	15.401	1,845,541
2024-07-12	16.420	16.480	16.190	16.340	15.572	2,282,576
2024-07-11	16.100	16.350	16.010	16.350	15.582	2,923,899
2024-07-10	15.880	16.120	15.750	15.860	15.115	3,119,705
2024-07-09	15.550	15.900	15.310	15.800	15.058	3,747,505
2024-07-08	16.050	16.090	15.500	15.550	14.819	3,442,700
2024-07-05	16.140	16.230	15.820	16.140	15.382	2,324,600
2024-07-04	16.210	16.320	15.890	16.030	15.277	2,670,145
2024-07-03	16.490	16.530	16.120	16.210	15.448	2,989,200
2024-07-02	16.740	16.870	16.450	16.500	15.725	2,585,598
2024-07-01	16.700	16.870	16.400	16.810	16.020	3,099,500
2024-06-28	16.650	17.040	16.540	16.720	15.934	2,380,245
2024-06-27	17.040	17.040	16.610	16.640	15.858	2,927,957
2024-06-26	16.520	17.120	16.450	17.050	16.249	3,750,736
2024-06-25	16.750	16.880	16.400	16.550	15.772	3,036,185
2024-06-24	17.060	17.060	16.500	16.580	15.801	3,274,000
2024-06-21	17.200	17.250	17.010	17.090	16.287	2,047,754
2024-06-20	17.450	17.500	17.130	17.160	16.354	3,284,520
2024-06-19	17.910	17.910	17.410	17.430	16.611	5,768,000
2024-06-18	17.880	18.070	17.750	17.900	17.059	4,046,763
2024-06-17	17.800	18.040	17.720	17.800	16.964	3,169,918
2024-06-14	18.090	18.090	17.660	17.920	17.078	3,998,420
2024-06-13	18.000	18.150	17.790	18.030	17.183	3,400,482
2024-06-12	17.890	18.150	17.840	18.000	17.154	2,640,100
2024-06-11	17.490	17.950	17.410	17.850	17.011	4,100,743
2024-06-07	18.000	18.070	17.600	17.750	16.916	3,579,418
2024-06-06	18.520	18.850	18.410	18.450	17.030	3,663,550
2024-06-05	19.080	19.150	18.520	18.540	17.113	5,008,398
2024-06-04	19.130	19.260	18.910	19.060	17.593	4,129,739
2024-06-03	19.490	19.740	19.000	19.150	17.676	4,174,756
2024-05-31	19.510	19.570	19.430	19.450	17.953	1,805,100
2024-05-30	19.190	19.610	19.060	19.440	17.944	3,506,703
2024-05-29	19.120	19.350	19.120	19.200	17.723	2,382,748
2024-05-28	19.280	19.350	19.050	19.060	17.593	2,310,741
2024-05-27	19.350	19.350	18.850	19.320	17.833	3,368,427
2024-05-24	19.400	19.480	19.200	19.270	17.787	2,506,398
2024-05-23	19.800	19.850	19.280	19.370	17.880	3,261,944
2024-05-22	19.450	19.820	19.260	19.760	18.240	4,337,380
2024-05-21	19.800	19.800	19.240	19.400	17.907	4,642,395
2024-05-20	19.710	19.850	19.580	19.740	18.221	4,078,343
2024-05-17	19.720	19.780	19.220	19.620	18.110	6,396,954
2024-05-16	20.300	20.380	19.700	19.790	18.267	7,409,300
2024-05-15	20.440	20.550	20.180	20.200	18.646	2,974,194
2024-05-14	20.500	20.600	20.270	20.390	18.821	3,599,160
2024-05-13	20.500	20.510	20.100	20.400	18.830	5,855,294
2024-05-10	21.040	21.090	20.410	20.560	18.978	6,135,893
2024-05-09	20.670	21.130	20.670	21.040	19.421	5,288,612
2024-05-08	21.310	21.310	20.610	20.650	19.061	6,170,728
2024-05-07	21.470	21.470	21.160	21.310	19.670	6,357,457
2024-05-06	20.900	21.540	20.750	21.470	19.818	12,148,613
2024-04-30	21.130	21.140	20.430	20.650	19.061	10,425,366

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.4500 CNY
2025-06-06	0.5800 CNY
2024-06-07	0.5800 CNY
2023-06-09	0.4400 CNY
2022-06-08	0.3600 CNY
2021-06-04	0.3300 CNY
2020-06-04	0.2500 CNY
2019-07-03	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.