Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	26.360	26.970	26.310	26.500	26.093	6,418,332
2026-01-16	26.400	26.670	26.120	26.490	26.083	7,971,700
2026-01-15	26.150	26.560	25.980	26.270	25.866	8,537,319
2026-01-14	26.320	27.040	26.100	26.250	25.847	14,147,718
2026-01-13	26.560	26.880	26.150	26.370	25.965	13,894,500
2026-01-12	25.690	26.790	25.450	26.490	26.083	21,447,904
2026-01-09	25.380	25.980	25.380	25.660	25.266	10,959,817
2026-01-08	24.730	25.660	24.730	25.500	25.108	12,626,482
2026-01-07	25.280	25.280	24.000	24.910	24.527	16,975,406
2026-01-06	25.440	25.580	25.260	25.450	25.059	9,480,697
2026-01-05	25.100	25.860	25.100	25.530	25.138	9,938,466
2025-12-31	25.300	25.400	24.900	25.030	24.645	6,847,912
2025-12-30	25.300	25.470	25.140	25.150	24.764	7,744,485
2025-12-29	25.500	25.770	25.170	25.260	24.872	15,308,700
2025-12-26	25.300	25.800	24.960	25.460	25.069	18,455,200
2025-12-25	26.000	26.000	25.260	25.280	24.892	12,799,888
2025-12-24	24.680	26.490	24.400	26.090	25.689	24,610,173
2025-12-23	23.910	24.590	23.830	24.340	23.966	8,539,087
2025-12-22	23.810	24.190	23.700	24.000	23.631	6,906,630
2025-12-19	23.910	24.300	23.720	23.800	23.434	6,560,050
2025-12-18	24.360	24.460	23.830	23.830	23.464	6,746,860
2025-12-17	22.910	24.490	22.860	24.360	23.986	11,814,400
2025-12-16	23.200	23.330	22.670	22.960	22.607	5,783,490
2025-12-15	23.870	23.870	23.300	23.310	22.952	5,099,300
2025-12-12	23.570	24.090	23.480	23.760	23.395	7,462,200
2025-12-11	24.190	24.240	23.560	23.600	23.237	5,682,867
2025-12-10	24.260	24.490	23.900	24.180	23.808	7,206,384
2025-12-09	23.850	25.480	23.700	24.490	24.114	20,297,000
2025-12-08	23.770	24.610	23.620	23.790	23.424	9,716,227
2025-12-05	22.000	24.130	21.850	23.770	23.405	15,656,451
2025-12-04	22.160	22.200	21.830	21.990	21.652	3,015,368
2025-12-03	22.280	22.300	21.970	22.160	21.819	2,733,200
2025-12-02	22.470	22.470	22.120	22.220	21.879	3,411,100
2025-12-01	22.380	22.490	22.230	22.470	22.125	3,583,501
2025-11-28	22.130	22.480	22.030	22.400	22.056	3,809,802
2025-11-27	22.150	22.520	22.020	22.110	21.770	3,647,600
2025-11-26	21.970	22.300	21.760	22.050	21.711	4,459,142
2025-11-25	21.890	22.250	21.800	21.820	21.485	4,273,062
2025-11-24	21.830	21.970	21.540	21.820	21.485	5,415,300
2025-11-21	22.120	22.530	21.620	21.620	21.288	7,637,700
2025-11-20	22.680	23.000	22.410	22.460	22.115	7,079,188
2025-11-19	24.150	24.250	22.310	22.550	22.203	18,169,321
2025-11-18	24.370	24.530	23.910	24.090	23.720	5,760,883
2025-11-17	24.200	24.690	24.100	24.300	23.927	5,438,300
2025-11-14	24.000	24.980	23.870	24.430	24.055	11,593,187
2025-11-13	23.800	24.980	23.800	24.450	24.074	8,884,030
2025-11-12	24.450	24.460	23.760	23.870	23.503	5,728,695
2025-11-11	24.360	24.750	24.270	24.400	24.025	5,833,553
2025-11-10	24.390	24.900	24.100	24.290	23.917	6,359,733
2025-11-07	24.370	24.750	23.800	24.370	23.996	7,416,452
2025-11-06	24.220	24.690	24.000	24.520	24.143	8,461,501
2025-11-05	23.860	24.260	23.500	24.230	23.858	6,511,234
2025-11-04	24.680	24.680	23.600	23.900	23.533	8,046,132
2025-11-03	24.360	24.650	23.950	24.520	24.143	9,552,593
2025-10-31	24.220	25.190	24.150	24.460	24.084	9,631,949
2025-10-30	25.180	25.310	24.080	24.300	23.927	17,118,501
2025-10-29	24.790	25.580	24.730	25.400	25.010	15,164,998
2025-10-28	25.950	26.040	24.650	24.790	24.409	23,877,028
2025-10-27	25.470	26.170	25.300	26.000	25.600	18,273,871
2025-10-24	25.310	25.560	24.650	25.350	24.960	10,921,334

← NewerPage 4 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.