Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	17.650	17.660	17.250	17.320	16.506	5,206,000
2025-04-23	17.420	17.700	17.420	17.650	16.821	5,999,652
2025-04-22	17.480	17.480	17.280	17.350	16.535	3,669,000
2025-04-21	17.140	17.450	17.020	17.430	16.611	3,892,000
2025-04-18	17.200	17.270	17.040	17.180	16.373	2,743,359
2025-04-17	17.130	17.390	17.060	17.190	16.382	3,797,109
2025-04-16	17.450	17.490	16.900	17.170	16.363	6,132,900
2025-04-15	17.810	17.820	17.400	17.540	16.716	7,091,952
2025-04-14	17.880	18.030	17.630	17.800	16.964	8,059,700
2025-04-11	17.160	17.780	17.110	17.570	16.744	6,891,381
2025-04-10	17.370	17.840	17.220	17.280	16.468	11,951,900
2025-04-09	16.540	17.080	15.930	16.970	16.173	11,126,696
2025-04-08	17.220	17.470	16.490	16.750	15.963	16,349,394
2025-04-07	18.000	18.320	17.320	17.320	16.506	10,640,102
2025-04-03	19.540	19.680	19.210	19.240	18.336	8,372,887
2025-04-02	19.500	19.960	19.410	19.690	18.765	7,397,115
2025-04-01	19.690	19.880	19.460	19.470	18.555	7,195,200
2025-03-31	19.780	19.830	19.390	19.700	18.774	7,868,376
2025-03-28	19.940	20.420	19.850	19.910	18.974	7,120,953
2025-03-27	20.150	20.220	19.800	19.940	19.003	6,790,115
2025-03-26	20.110	20.330	20.020	20.190	19.241	6,414,901
2025-03-25	20.160	20.420	20.050	20.150	19.203	6,554,700
2025-03-24	20.560	20.640	19.830	20.220	19.270	12,013,655
2025-03-21	20.850	20.990	20.520	20.560	19.594	12,495,391
2025-03-20	20.750	20.940	20.550	20.780	19.804	9,693,112
2025-03-19	20.980	21.170	20.690	20.780	19.804	11,646,853
2025-03-18	21.000	21.130	20.800	21.070	20.080	14,127,414
2025-03-17	21.340	21.510	20.740	20.940	19.956	21,412,257
2025-03-14	22.170	22.360	21.250	21.370	20.366	22,565,559
2025-03-13	22.040	22.500	21.250	22.280	21.233	26,626,673
2025-03-12	22.710	23.260	22.000	22.100	21.062	27,807,276
2025-03-11	22.000	23.380	21.800	23.150	22.062	31,513,850
2025-03-10	20.720	22.680	20.660	22.480	21.424	41,148,825
2025-03-07	19.210	21.230	19.210	20.680	19.708	35,040,588
2025-03-06	19.230	19.350	19.160	19.300	18.393	5,869,587
2025-03-05	19.280	19.370	19.060	19.150	18.250	4,919,155
2025-03-04	18.920	19.430	18.860	19.260	18.355	6,277,508
2025-03-03	19.150	19.410	18.980	19.020	18.126	5,400,457
2025-02-28	19.610	19.630	19.090	19.170	18.269	7,804,793
2025-02-27	19.720	19.790	19.440	19.740	18.812	8,367,765
2025-02-26	19.420	19.790	19.360	19.710	18.784	10,070,035
2025-02-25	19.150	19.600	19.010	19.360	18.450	9,715,814
2025-02-24	19.140	19.400	18.930	19.220	18.317	9,719,667
2025-02-21	18.840	19.180	18.800	19.110	18.212	10,513,725
2025-02-20	18.480	19.100	18.230	19.010	18.117	9,694,106
2025-02-19	18.140	18.490	18.140	18.470	17.602	5,135,282
2025-02-18	18.430	18.530	18.100	18.210	17.354	5,341,309
2025-02-17	18.570	18.620	18.320	18.430	17.564	5,010,035
2025-02-14	18.540	18.670	18.480	18.590	17.716	3,911,027
2025-02-13	18.930	18.960	18.530	18.570	17.697	4,559,473
2025-02-12	18.660	19.190	18.580	18.950	18.060	7,704,518
2025-02-11	18.420	18.750	18.300	18.740	17.859	5,591,804
2025-02-10	18.500	18.610	18.400	18.460	17.593	4,449,599
2025-02-07	18.300	18.660	18.220	18.480	17.612	5,997,506
2025-02-06	17.930	18.300	17.910	18.300	17.440	3,800,200
2025-02-05	18.180	18.190	17.930	18.000	17.154	3,595,940
2025-01-27	18.330	18.390	18.070	18.090	17.240	3,473,976
2025-01-24	18.200	18.340	18.150	18.310	17.450	3,266,079
2025-01-23	18.400	18.500	18.220	18.230	17.373	3,968,526
2025-01-22	18.330	18.540	18.150	18.250	17.392	3,202,288

← NewerPage 7 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.