Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	25.000	26.570	23.400	26.350	26.350	18,600,504
2026-07-20	27.200	27.500	24.180	24.810	24.810	19,923,203
2026-07-17	29.880	30.120	26.870	26.870	26.870	16,134,507
2026-07-16	31.520	31.770	29.600	29.860	29.860	12,764,551
2026-07-15	33.800	34.300	31.380	31.780	31.780	14,928,058
2026-07-14	32.960	34.190	32.200	33.240	33.240	16,869,958
2026-07-13	35.660	36.650	33.200	33.200	33.200	26,539,562
2026-07-10	34.510	38.050	34.260	36.890	36.890	39,102,426
2026-07-09	33.540	34.700	33.030	34.590	34.590	13,785,868
2026-07-08	35.120	35.810	33.050	33.370	33.370	17,795,174
2026-07-07	36.110	37.130	34.340	35.120	35.120	22,034,469
2026-07-06	36.140	37.860	35.360	36.470	36.470	25,020,939
2026-07-03	36.290	37.500	35.400	35.970	35.970	22,124,783
2026-07-02	35.000	38.580	34.510	36.390	36.390	29,907,707
2026-07-01	36.230	40.790	36.100	36.420	36.420	33,001,258
2026-06-30	35.420	37.350	34.890	37.080	37.080	34,421,719
2026-06-29	34.640	37.370	34.300	35.000	35.000	29,907,414
2026-06-26	34.800	35.590	33.670	33.970	33.970	17,637,648
2026-06-25	34.850	37.850	34.600	35.730	35.730	28,148,504
2026-06-24	31.970	35.340	31.330	35.000	35.000	25,543,557
2026-06-23	35.200	35.400	32.000	32.620	32.620	18,419,203
2026-06-22	35.510	36.380	33.680	34.340	34.340	29,564,812
2026-06-18	31.220	34.350	30.930	34.350	34.350	21,146,830
2026-06-17	30.160	31.280	30.140	31.230	31.230	13,340,460
2026-06-16	29.210	30.880	29.000	30.530	30.530	19,390,500
2026-06-15	27.750	28.880	27.660	28.650	28.650	12,148,720
2026-06-12	27.510	28.350	27.250	27.470	27.470	9,290,570
2026-06-11	27.720	27.850	26.810	27.030	27.030	7,800,901
2026-06-10	27.980	28.730	27.310	27.720	27.720	8,306,314
2026-06-09	27.600	28.450	26.990	28.360	28.360	11,329,904
2026-06-08	27.750	28.220	26.660	27.250	27.250	10,640,584
2026-06-05	28.760	29.280	27.900	28.510	28.510	9,312,503
2026-06-04	28.960	29.580	28.770	29.280	28.830	8,793,769
2026-06-03	29.010	29.920	28.940	29.280	28.830	10,837,210
2026-06-02	28.810	29.600	27.810	29.010	28.564	11,814,168
2026-06-01	29.880	31.200	28.720	28.780	28.338	13,512,436
2026-05-29	32.610	32.660	29.920	30.250	29.785	16,329,746
2026-05-28	31.620	33.540	31.620	32.670	32.168	14,760,243
2026-05-27	30.970	33.400	30.330	32.030	31.538	22,139,244
2026-05-26	33.670	34.000	30.800	31.360	30.878	25,432,977
2026-05-25	35.750	35.840	32.910	33.510	32.995	31,222,988
2026-05-22	33.730	36.670	33.600	35.750	35.201	30,135,574
2026-05-21	35.430	36.240	33.610	33.730	33.212	38,855,300
2026-05-20	32.580	35.040	32.320	35.040	34.502	8,911,138
2026-05-19	31.600	31.970	30.740	31.850	31.361	16,524,228
2026-05-18	32.880	33.260	31.710	31.850	31.361	20,277,500
2026-05-15	32.500	34.870	32.230	33.100	32.591	20,673,803
2026-05-14	33.530	33.600	32.000	32.080	31.587	12,742,905
2026-05-13	31.940	33.980	31.350	33.550	33.034	17,148,807
2026-05-12	32.650	33.150	32.080	32.690	32.188	16,989,289
2026-05-11	31.660	34.200	30.680	33.300	32.788	27,419,081
2026-05-08	31.660	31.910	30.940	31.390	30.908	21,512,954
2026-05-07	30.680	33.330	30.150	31.970	31.479	36,000,970
2026-05-06	27.910	30.370	27.910	30.370	29.903	28,854,865
2026-04-30	25.150	27.610	25.030	27.610	27.186	15,399,025
2026-04-29	25.370	25.480	24.910	25.100	24.714	5,571,494
2026-04-28	25.960	25.960	25.200	25.380	24.990	6,998,473
2026-04-27	25.880	26.780	25.620	26.020	25.620	9,920,770
2026-04-24	25.650	26.440	25.550	25.750	25.354	6,247,390
2026-04-23	26.190	26.480	25.480	25.710	25.315	6,794,800

← NewerPage 2 of 5 · 243 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.