Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.580	25.600	24.680	25.500	25.108	9,673,476
2025-10-22	25.330	25.980	25.220	25.390	25.000	7,729,202
2025-10-21	25.320	26.190	25.020	25.540	25.148	11,612,302
2025-10-20	25.990	26.080	24.910	25.180	24.793	10,384,000
2025-10-17	26.400	26.650	25.350	25.420	25.029	14,628,348
2025-10-16	26.850	26.900	25.990	26.160	25.758	23,793,402
2025-10-15	24.480	26.990	23.800	26.990	26.575	26,903,052
2025-10-14	25.250	25.390	24.410	24.540	24.163	13,842,200
2025-10-13	24.420	25.300	24.110	25.090	24.704	17,626,302
2025-10-10	27.090	27.090	25.490	25.610	25.216	20,324,952
2025-10-09	26.060	28.000	26.050	27.130	26.713	27,448,224
2025-09-30	26.290	26.400	25.500	25.720	25.325	19,235,377
2025-09-29	24.810	26.780	24.810	26.250	25.847	33,697,397
2025-09-26	25.800	26.780	24.420	24.430	24.055	32,870,714
2025-09-25	26.800	27.850	25.580	25.760	25.364	32,347,411
2025-09-24	27.450	27.540	26.200	27.050	26.634	24,060,674
2025-09-23	29.010	29.260	26.570	27.360	26.940	34,285,928
2025-09-22	28.240	29.160	27.120	28.110	27.678	31,750,588
2025-09-19	28.760	29.610	27.680	28.180	27.747	47,395,410
2025-09-18	27.300	29.410	27.300	28.740	28.298	54,899,306
2025-09-17	27.330	28.220	26.490	26.740	26.329	40,614,373
2025-09-16	26.140	28.510	26.050	27.690	27.264	55,318,731
2025-09-15	26.280	26.400	25.500	25.920	25.522	19,058,569
2025-09-12	27.500	27.660	25.790	26.260	25.856	42,223,332
2025-09-11	27.500	28.510	26.780	28.190	27.757	43,632,734
2025-09-10	27.430	28.110	26.680	27.230	26.812	28,783,699
2025-09-09	28.050	28.200	26.700	27.040	26.624	40,104,314
2025-09-08	25.200	27.460	25.200	27.460	27.038	34,281,830
2025-09-05	23.800	25.150	23.090	24.960	24.576	37,956,893
2025-09-04	27.950	28.950	23.960	23.970	23.602	65,384,603
2025-09-03	24.260	26.620	24.210	26.620	26.211	19,669,368
2025-09-02	25.520	26.040	23.950	24.200	23.828	31,330,494
2025-09-01	24.110	26.300	24.010	25.500	25.108	52,380,086
2025-08-29	24.530	24.700	23.460	23.910	23.543	29,451,334
2025-08-28	24.350	25.350	24.000	24.980	24.596	31,176,429
2025-08-27	26.000	27.180	24.860	25.000	24.616	54,229,076
2025-08-26	23.160	25.740	23.160	25.740	25.344	42,174,994
2025-08-25	22.870	23.780	22.300	23.400	23.040	45,531,556
2025-08-22	24.350	24.600	22.660	23.000	22.647	59,042,797
2025-08-21	26.240	26.240	23.620	23.700	23.336	84,029,491
2025-08-20	24.470	26.240	23.810	26.240	25.837	76,397,277
2025-08-19	22.910	23.850	22.910	23.850	23.484	44,106,323
2025-08-18	20.710	21.680	20.330	21.680	21.347	65,506,721
2025-08-15	17.990	19.710	17.990	19.710	19.407	39,741,955
2025-08-14	18.350	18.600	17.910	17.920	17.645	15,107,680
2025-08-13	18.310	18.310	17.990	18.200	17.920	9,747,780
2025-08-12	18.600	18.880	18.110	18.270	17.989	15,089,813
2025-08-11	17.240	18.520	17.230	18.360	18.078	29,920,947
2025-08-08	17.210	17.300	17.150	17.200	16.936	3,002,517
2025-08-07	17.310	17.380	17.170	17.220	16.955	4,599,117
2025-08-06	17.280	17.370	17.210	17.350	17.083	5,005,058
2025-08-05	17.160	17.390	17.110	17.290	17.024	4,027,251
2025-08-04	17.000	17.140	16.990	17.140	16.877	3,479,800
2025-08-01	16.990	17.300	16.970	17.120	16.857	5,474,816
2025-07-31	17.300	17.310	16.970	17.050	16.788	7,852,900
2025-07-30	17.280	17.440	17.210	17.320	17.054	5,216,398
2025-07-29	17.230	17.320	17.060	17.320	17.054	6,749,198
2025-07-28	17.510	17.560	17.210	17.310	17.044	14,419,065
2025-07-25	18.030	18.100	17.900	18.050	17.773	5,148,480
2025-07-24	17.850	18.040	17.840	18.030	17.753	5,558,446

← NewerPage 5 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.