Shanghai Hanbell Precise Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	19.200	19.280	18.600	19.070	18.174	18,633,691
2024-10-25	19.370	20.100	19.370	20.010	19.070	7,830,721
2024-10-24	19.690	19.690	19.260	19.370	18.460	5,063,693
2024-10-23	19.400	19.920	19.270	19.690	18.765	8,115,266
2024-10-22	18.950	19.450	18.920	19.380	18.469	6,413,595
2024-10-21	19.100	19.450	18.810	19.010	18.117	8,151,804
2024-10-18	18.290	19.370	18.220	19.010	18.117	8,316,180
2024-10-17	18.680	18.800	18.290	18.290	17.431	5,177,759
2024-10-16	18.500	18.930	18.450	18.610	17.736	4,384,563
2024-10-15	19.250	19.350	18.700	18.720	17.840	6,521,178
2024-10-14	19.180	19.300	18.620	19.220	18.317	6,069,707
2024-10-11	19.890	19.890	18.710	19.000	18.107	7,928,272
2024-10-10	20.170	20.710	19.830	19.930	18.994	9,523,665
2024-10-09	21.100	21.230	19.700	19.980	19.041	13,757,418
2024-10-08	22.200	22.200	20.280	21.530	20.518	16,956,623
2024-09-30	19.140	20.210	19.060	20.180	19.232	17,016,287
2024-09-27	17.880	18.650	17.880	18.400	17.535	10,178,490
2024-09-26	16.900	17.650	16.870	17.630	16.802	6,567,314
2024-09-25	16.920	17.280	16.820	16.940	16.144	6,576,200
2024-09-24	15.940	16.700	15.870	16.700	15.915	6,996,292
2024-09-23	15.860	15.950	15.610	15.820	15.077	3,435,156
2024-09-20	16.350	16.360	15.650	15.840	15.096	7,699,913
2024-09-19	16.450	16.820	16.220	16.360	15.591	5,293,094
2024-09-18	16.440	16.500	16.130	16.390	15.620	2,246,800
2024-09-13	16.620	16.780	16.380	16.380	15.610	2,169,125
2024-09-12	16.770	17.070	16.670	16.700	15.915	1,943,693
2024-09-11	16.500	16.800	16.440	16.740	15.953	2,272,659
2024-09-10	16.530	16.640	16.250	16.590	15.810	2,344,457
2024-09-09	16.630	16.750	16.390	16.490	15.715	2,485,000
2024-09-06	17.150	17.150	16.680	16.700	15.915	2,816,352
2024-09-05	16.960	17.310	16.880	17.070	16.268	2,880,552
2024-09-04	16.680	17.160	16.660	16.960	16.163	3,559,600
2024-09-03	16.680	16.960	16.620	16.870	16.077	3,310,400
2024-09-02	17.200	17.240	16.690	16.690	15.906	5,105,026
2024-08-30	17.240	17.650	17.020	17.340	16.525	6,677,100
2024-08-29	16.350	17.370	16.240	17.240	16.430	5,573,897
2024-08-28	16.460	16.620	16.300	16.380	15.610	2,892,593
2024-08-27	16.630	16.630	16.310	16.450	15.677	3,433,400
2024-08-26	16.860	17.080	16.520	16.640	15.858	4,642,575
2024-08-23	16.500	16.790	16.430	16.690	15.906	2,596,980
2024-08-22	16.820	16.880	16.480	16.550	15.772	1,933,360
2024-08-21	16.780	16.940	16.720	16.810	16.020	1,668,146
2024-08-20	17.220	17.330	16.770	16.870	16.077	2,670,235
2024-08-19	17.110	17.450	17.060	17.220	16.411	2,805,780
2024-08-16	17.410	17.520	17.130	17.150	16.344	2,743,970
2024-08-15	17.340	17.720	17.260	17.400	16.582	3,269,230
2024-08-14	17.690	17.790	17.400	17.460	16.640	2,590,980
2024-08-13	17.490	17.710	17.300	17.700	16.868	3,275,202
2024-08-12	17.650	17.760	17.500	17.540	16.716	2,797,979
2024-08-09	17.870	18.030	17.600	17.650	16.821	3,423,402
2024-08-08	17.720	18.050	17.430	17.870	17.030	5,467,477
2024-08-07	17.990	18.100	17.750	17.800	16.964	4,409,642
2024-08-06	17.830	18.160	17.760	17.990	17.145	4,678,893
2024-08-05	17.900	18.260	17.600	17.670	16.840	5,750,199
2024-08-02	17.980	18.340	17.920	17.980	17.135	4,958,020
2024-08-01	18.230	18.370	18.010	18.100	17.250	5,971,509
2024-07-31	17.560	18.310	17.520	18.290	17.431	9,360,830
2024-07-30	17.600	17.700	17.400	17.590	16.763	5,299,904
2024-07-29	17.800	17.880	17.450	17.600	16.773	11,124,131
2024-07-26	17.170	18.020	17.160	17.870	17.030	19,410,034

← NewerPage 9 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.