Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	20.990	21.180	20.530	21.130	19.504	12,511,590
2024-04-26	20.290	20.710	20.160	20.680	19.089	5,774,790
2024-04-25	21.280	21.280	20.200	20.450	18.876	7,684,537
2024-04-24	21.030	21.200	20.800	21.200	19.569	5,788,600
2024-04-23	21.080	21.320	20.830	20.900	19.292	5,067,058
2024-04-22	21.080	21.500	20.910	21.250	19.615	8,677,078
2024-04-19	20.560	21.290	20.510	21.250	19.615	10,395,504
2024-04-18	20.380	20.810	20.280	20.680	19.089	7,721,979
2024-04-17	19.790	20.390	19.790	20.380	18.812	6,762,149
2024-04-16	20.020	20.150	19.560	19.600	18.092	5,252,949
2024-04-15	20.100	20.460	19.840	20.100	18.553	7,336,749
2024-04-12	20.000	20.300	19.840	20.000	18.461	5,511,748
2024-04-11	19.650	20.380	19.530	19.880	18.350	6,063,937
2024-04-10	20.160	20.260	19.640	19.760	18.240	3,507,990
2024-04-09	20.050	20.220	19.880	20.080	18.535	3,591,654
2024-04-08	20.480	20.480	19.850	19.850	18.323	4,162,108
2024-04-03	20.850	20.880	20.460	20.500	18.923	3,921,025
2024-04-02	20.790	20.920	20.470	20.790	19.190	4,992,228
2024-04-01	20.710	20.820	20.520	20.770	19.172	6,085,843
2024-03-29	20.300	20.520	20.030	20.520	18.941	1,945,200
2024-03-28	19.760	20.300	19.680	20.130	18.581	4,272,864
2024-03-27	20.360	20.480	19.720	19.760	18.240	4,140,647
2024-03-26	20.000	20.440	20.000	20.340	18.775	4,702,855
2024-03-25	20.300	20.720	20.140	20.140	18.590	5,079,506
2024-03-22	20.910	20.910	20.430	20.500	18.923	4,834,121
2024-03-21	20.840	21.220	20.500	20.970	19.356	5,732,163
2024-03-20	20.780	20.890	20.510	20.810	19.209	5,374,668
2024-03-19	20.730	20.970	20.600	20.760	19.163	5,294,359
2024-03-18	20.570	20.830	20.440	20.830	19.227	4,881,606
2024-03-15	20.400	20.590	20.260	20.550	18.969	3,443,191
2024-03-14	20.550	20.680	20.220	20.460	18.886	3,970,900
2024-03-13	20.470	20.780	20.300	20.580	18.996	5,532,875
2024-03-12	20.580	20.690	20.330	20.470	18.895	4,812,583
2024-03-11	20.130	20.580	19.950	20.580	18.996	6,203,095
2024-03-08	20.070	20.290	19.860	20.200	18.646	3,721,675
2024-03-07	20.450	20.650	20.010	20.070	18.526	6,181,700
2024-03-06	19.800	20.300	19.780	20.120	18.572	5,492,348
2024-03-05	20.400	20.410	19.690	19.890	18.360	8,776,928
2024-03-04	20.000	20.680	19.850	20.580	18.996	11,597,157
2024-03-01	19.700	20.150	19.550	19.950	18.415	8,527,860
2024-02-29	18.800	19.710	18.750	19.690	18.175	7,894,500
2024-02-28	19.890	20.210	19.000	19.000	17.538	10,255,056
2024-02-27	19.680	19.970	19.350	19.950	18.415	9,735,744
2024-02-26	20.560	20.580	19.730	19.850	18.323	12,817,802
2024-02-23	20.300	20.450	19.810	20.430	18.858	4,548,462
2024-02-22	20.010	20.280	19.840	20.120	18.572	3,855,979
2024-02-21	20.060	20.480	19.800	19.970	18.433	4,616,722
2024-02-20	19.820	20.150	19.520	20.050	18.507	4,780,146
2024-02-19	19.840	20.080	19.500	19.780	18.258	6,299,061
2024-02-08	19.000	20.170	18.700	19.470	17.972	9,332,470
2024-02-07	17.920	19.000	17.900	18.640	17.206	9,311,977
2024-02-06	16.460	17.820	16.190	17.820	16.449	8,576,784
2024-02-05	16.520	17.110	15.560	16.200	14.953	8,720,082
2024-02-02	17.680	17.870	16.100	16.640	15.360	8,525,684
2024-02-01	17.670	18.140	17.570	17.800	16.430	5,579,672
2024-01-31	18.710	18.710	17.650	17.710	16.347	4,220,024
2024-01-30	18.870	19.140	18.490	18.570	17.141	3,538,184
2024-01-29	19.510	19.510	18.730	18.990	17.529	4,968,402
2024-01-26	20.410	20.440	19.120	19.360	17.870	6,561,244
2024-01-25	19.960	20.430	19.750	20.390	18.821	3,162,681

← NewerPage 11 of 21 · 1,212 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.