Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	24.880	26.280	24.870	26.180	25.778	10,542,680
2026-04-21	24.810	25.140	24.700	25.030	24.645	4,048,610
2026-04-20	24.660	25.180	24.400	24.850	24.468	3,992,100
2026-04-17	24.640	24.830	24.470	24.660	24.281	3,116,792
2026-04-16	24.700	24.930	24.450	24.730	24.350	4,045,000
2026-04-15	25.090	25.160	24.470	24.500	24.124	4,264,500
2026-04-14	24.500	25.300	24.500	25.000	24.616	6,650,191
2026-04-13	24.400	24.630	24.100	24.260	23.887	4,262,340
2026-04-10	23.820	25.000	23.720	24.530	24.153	11,093,634
2026-04-09	22.810	23.960	22.750	23.470	23.109	6,667,000
2026-04-08	22.640	23.120	22.640	23.080	22.725	5,414,700
2026-04-07	21.780	22.240	21.700	22.140	21.800	2,616,600
2026-04-03	21.860	22.000	21.460	21.800	21.465	2,614,900
2026-04-02	22.240	22.480	21.720	21.920	21.583	3,966,300
2026-04-01	22.460	22.550	22.240	22.500	22.154	4,022,598
2026-03-31	22.330	22.660	21.930	21.970	21.632	3,692,038
2026-03-30	22.520	22.560	22.150	22.390	22.046	3,558,900
2026-03-27	22.580	22.830	22.220	22.800	22.450	2,864,940
2026-03-26	23.100	23.190	22.710	22.740	22.391	2,754,500
2026-03-25	22.910	23.490	22.800	23.150	22.794	5,235,953
2026-03-24	22.580	22.960	22.330	22.910	22.558	3,958,512
2026-03-23	23.230	23.500	22.070	22.270	21.928	8,036,635
2026-03-20	23.500	23.810	23.150	23.530	23.168	5,213,050
2026-03-19	23.520	23.690	23.300	23.410	23.050	4,384,700
2026-03-18	23.410	23.950	23.230	23.900	23.533	4,468,678
2026-03-17	24.250	24.270	23.350	23.350	22.991	4,602,424
2026-03-16	24.120	24.200	23.590	24.040	23.671	5,395,100
2026-03-13	24.340	24.720	24.160	24.330	23.956	7,346,104
2026-03-12	24.460	24.500	23.700	23.990	23.621	5,138,800
2026-03-11	24.490	25.110	24.250	24.420	24.045	6,175,466
2026-03-10	24.030	24.510	24.000	24.490	24.114	6,252,666
2026-03-09	24.500	24.500	23.000	23.720	23.356	11,339,600
2026-03-06	25.060	25.100	24.400	24.580	24.202	7,222,905
2026-03-05	25.560	25.700	24.760	24.910	24.527	7,471,190
2026-03-04	25.560	26.050	25.000	25.090	24.704	6,640,410
2026-03-03	27.290	27.430	25.530	25.650	25.256	9,328,600
2026-03-02	27.180	27.700	27.000	27.150	26.733	7,002,244
2026-02-27	27.820	27.960	27.250	27.790	27.363	6,646,683
2026-02-26	27.140	28.100	26.960	27.960	27.530	9,976,090
2026-02-25	26.640	27.860	26.520	27.150	26.733	8,520,802
2026-02-24	26.610	26.780	26.120	26.530	26.122	6,733,490
2026-02-13	27.440	27.500	26.510	26.590	26.181	7,867,700
2026-02-12	27.200	28.280	26.650	27.550	27.127	11,756,159
2026-02-11	26.790	27.300	26.640	26.670	26.260	6,222,439
2026-02-10	26.510	26.710	26.280	26.630	26.221	6,430,132
2026-02-09	25.500	26.950	25.180	26.440	26.034	11,360,964
2026-02-06	24.620	25.280	24.480	24.980	24.596	3,514,281
2026-02-05	25.530	25.550	24.740	24.830	24.448	4,289,781
2026-02-04	25.370	25.660	25.150	25.580	25.187	4,480,680
2026-02-03	24.520	25.600	24.520	25.370	24.980	7,499,800
2026-02-02	24.810	24.990	24.280	24.300	23.927	4,850,818
2026-01-30	24.680	25.000	24.310	24.840	24.458	5,710,480
2026-01-29	25.810	25.890	24.820	24.860	24.478	8,416,000
2026-01-28	26.200	26.290	25.650	25.780	25.384	7,745,099
2026-01-27	26.090	26.340	25.560	26.080	25.679	7,205,805
2026-01-26	27.180	27.200	25.710	26.150	25.748	10,417,321
2026-01-23	26.000	27.050	26.000	26.830	26.418	11,849,054
2026-01-22	26.180	26.450	25.810	26.020	25.620	5,327,069
2026-01-21	25.510	26.090	25.250	26.010	25.610	7,531,825
2026-01-20	26.520	26.600	25.500	25.690	25.295	9,811,406

← NewerPage 3 of 21 · 1,217 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.