Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.190	18.230	17.770	17.840	17.566	8,292,661
2025-07-22	17.900	18.110	17.760	18.110	17.832	7,461,196
2025-07-21	17.790	17.900	17.730	17.900	17.625	6,551,492
2025-07-18	17.680	18.060	17.650	17.720	17.448	5,615,664
2025-07-17	17.720	17.720	17.560	17.670	17.398	4,351,000
2025-07-16	17.500	17.750	17.500	17.680	17.408	5,877,654
2025-07-15	17.550	17.670	17.390	17.510	17.241	4,596,002
2025-07-14	17.400	17.780	17.400	17.660	17.389	7,847,268
2025-07-11	17.440	17.480	17.280	17.420	17.152	5,868,171
2025-07-10	17.380	17.450	17.290	17.410	17.142	3,673,200
2025-07-09	17.630	17.660	17.330	17.350	17.083	6,347,960
2025-07-08	17.500	17.620	17.440	17.590	17.320	5,297,782
2025-07-07	17.300	17.540	17.260	17.510	17.241	3,935,100
2025-07-04	17.470	17.510	17.300	17.320	17.054	3,717,700
2025-07-03	17.490	17.500	17.350	17.450	17.182	3,118,580
2025-07-02	17.590	17.590	17.340	17.440	17.172	4,449,700
2025-07-01	17.420	17.750	17.320	17.640	17.369	7,806,129
2025-06-30	17.270	17.440	17.270	17.380	17.113	4,233,687
2025-06-27	17.280	17.310	17.220	17.250	16.985	3,528,837
2025-06-26	17.370	17.460	17.210	17.220	16.955	4,969,549
2025-06-25	17.240	17.390	17.180	17.360	17.093	5,787,700
2025-06-24	17.000	17.240	16.920	17.230	16.965	5,035,511
2025-06-23	16.700	16.920	16.670	16.880	16.621	2,564,018
2025-06-20	16.790	16.980	16.770	16.800	16.542	2,481,649
2025-06-19	17.040	17.060	16.750	16.770	16.512	3,470,700
2025-06-18	17.050	17.070	16.920	17.030	16.768	2,258,740
2025-06-17	16.880	17.130	16.860	17.010	16.749	3,292,000
2025-06-16	16.780	16.900	16.750	16.880	16.621	2,615,600
2025-06-13	17.090	17.090	16.810	16.820	16.562	4,721,361
2025-06-12	17.300	17.330	17.070	17.090	16.827	4,722,000
2025-06-11	17.210	17.450	17.210	17.280	17.014	4,081,714
2025-06-10	17.400	17.480	17.030	17.180	16.916	5,483,726
2025-06-09	17.480	17.490	17.340	17.430	17.162	4,110,944
2025-06-06	17.580	17.580	17.330	17.400	17.133	4,777,328
2025-06-05	17.990	18.110	17.790	18.060	17.211	5,631,811
2025-06-04	17.770	17.970	17.740	17.910	17.068	4,085,622
2025-06-03	17.590	17.780	17.550	17.770	16.935	3,905,222
2025-05-30	18.000	18.000	17.760	17.780	16.945	4,459,066
2025-05-29	17.780	18.090	17.750	18.040	17.192	4,935,696
2025-05-28	17.790	18.030	17.750	17.840	17.002	4,920,200
2025-05-27	17.880	17.990	17.670	17.780	16.945	4,870,050
2025-05-26	17.810	17.910	17.650	17.880	17.040	5,645,200
2025-05-23	18.250	18.250	17.810	17.810	16.973	7,989,575
2025-05-22	18.600	18.740	18.060	18.090	17.240	9,480,545
2025-05-21	18.360	18.460	18.230	18.380	17.516	5,887,700
2025-05-20	18.410	18.570	18.280	18.510	17.640	6,381,702
2025-05-19	18.370	18.480	18.070	18.350	17.488	7,024,900
2025-05-16	18.470	18.800	18.380	18.460	17.593	8,728,600
2025-05-15	19.100	19.160	18.420	18.480	17.612	12,174,002
2025-05-14	19.150	19.390	18.930	19.080	18.183	15,351,246
2025-05-13	19.230	19.440	19.010	19.330	18.422	17,817,208
2025-05-12	18.900	19.190	18.650	19.070	18.174	22,444,149
2025-05-09	19.600	20.450	19.200	19.360	18.450	44,573,367
2025-05-08	17.580	19.030	17.430	19.030	18.136	16,436,585
2025-05-07	17.250	17.360	17.130	17.300	16.487	5,564,243
2025-05-06	16.660	17.070	16.640	17.070	16.268	5,991,582
2025-04-30	16.550	16.650	16.520	16.550	15.772	3,560,700
2025-04-29	16.440	16.680	16.400	16.540	15.763	4,233,964
2025-04-28	16.990	16.990	16.390	16.440	15.668	11,203,266
2025-04-25	17.300	17.490	17.240	17.400	16.582	4,088,484

← NewerPage 6 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.