Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	18.400	18.460	18.160	18.430	17.564	3,505,205
2025-01-20	18.270	18.480	18.270	18.380	17.516	4,596,200
2025-01-17	17.970	18.280	17.960	18.160	17.307	3,062,461
2025-01-16	18.230	18.290	17.930	18.030	17.183	3,871,943
2025-01-15	18.060	18.090	17.920	18.020	17.173	3,059,645
2025-01-14	17.650	18.070	17.540	18.060	17.211	5,780,500
2025-01-13	17.510	17.710	17.240	17.560	16.735	2,848,544
2025-01-10	17.740	17.920	17.570	17.570	16.744	3,419,311
2025-01-09	17.700	17.950	17.700	17.800	16.964	3,162,181
2025-01-08	17.950	18.060	17.380	17.860	17.021	6,281,927
2025-01-07	17.960	18.200	17.810	18.050	17.202	5,111,850
2025-01-06	17.760	18.270	17.650	17.950	17.107	4,743,400
2025-01-03	18.330	18.470	17.750	17.790	16.954	6,260,660
2025-01-02	18.540	18.770	18.060	18.250	17.392	5,684,700
2024-12-31	19.070	19.090	18.520	18.520	17.650	6,311,093
2024-12-30	19.170	19.380	19.050	19.100	18.203	5,643,900
2024-12-27	19.390	19.410	19.130	19.250	18.345	5,172,852
2024-12-26	19.050	19.400	19.030	19.310	18.403	4,791,162
2024-12-25	19.280	19.360	18.930	19.120	18.222	3,852,162
2024-12-24	18.860	19.310	18.820	19.240	18.336	4,795,286
2024-12-23	19.220	19.470	18.800	18.810	17.926	6,612,800
2024-12-20	19.250	19.380	19.130	19.280	18.374	5,369,371
2024-12-19	19.060	19.310	18.880	19.250	18.345	5,466,600
2024-12-18	19.310	19.450	19.170	19.250	18.345	5,214,193
2024-12-17	19.570	19.700	19.190	19.280	18.374	7,151,072
2024-12-16	19.710	19.780	19.370	19.570	18.650	6,624,786
2024-12-13	19.950	20.200	19.690	19.710	18.784	9,769,200
2024-12-12	20.080	20.180	19.850	20.090	19.146	10,303,431
2024-12-11	19.460	20.340	19.350	20.280	19.327	19,905,695
2024-12-10	19.980	20.100	19.340	19.420	18.507	14,276,086
2024-12-09	19.910	19.940	19.410	19.450	18.536	10,221,886
2024-12-06	19.700	20.090	19.530	19.930	18.994	13,494,211
2024-12-05	19.520	19.980	19.410	19.780	18.851	17,183,411
2024-12-04	20.300	20.990	19.640	19.730	18.803	37,666,963
2024-12-03	18.950	20.220	18.930	20.220	19.270	26,919,934
2024-12-02	18.290	18.470	18.270	18.380	17.516	4,562,250
2024-11-29	18.000	18.430	17.920	18.360	17.497	4,953,802
2024-11-28	18.180	18.200	17.820	18.000	17.154	4,878,560
2024-11-27	17.780	18.210	17.530	18.210	17.354	4,884,019
2024-11-26	18.060	18.130	17.820	17.850	17.011	3,732,875
2024-11-25	18.130	18.230	17.830	18.100	17.250	4,180,200
2024-11-22	18.670	18.710	18.040	18.060	17.211	5,299,468
2024-11-21	18.850	18.960	18.520	18.690	17.812	4,039,000
2024-11-20	18.870	19.000	18.650	18.900	18.012	6,313,387
2024-11-19	18.480	19.050	18.480	19.030	18.136	6,571,445
2024-11-18	18.740	18.910	18.380	18.460	17.593	5,214,140
2024-11-15	19.170	19.400	18.710	18.730	17.850	6,418,049
2024-11-14	19.660	19.990	19.190	19.230	18.326	8,501,600
2024-11-13	19.370	19.740	19.270	19.710	18.784	8,197,221
2024-11-12	19.840	20.130	19.290	19.480	18.565	11,481,300
2024-11-11	19.120	19.740	19.010	19.720	18.793	11,933,901
2024-11-08	19.690	19.730	19.250	19.280	18.374	8,953,236
2024-11-07	19.170	19.500	19.010	19.500	18.584	8,854,676
2024-11-06	19.300	19.540	19.000	19.310	18.403	9,714,400
2024-11-05	19.210	19.470	18.790	19.390	18.479	11,042,761
2024-11-04	18.280	19.540	18.240	19.160	18.260	16,894,903
2024-11-01	18.320	18.540	18.100	18.210	17.354	8,543,739
2024-10-31	18.490	18.700	18.320	18.410	17.545	12,512,146
2024-10-30	18.680	18.880	18.300	18.520	17.650	8,234,421
2024-10-29	19.100	19.240	18.750	18.770	17.888	9,879,508

← NewerPage 8 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.