Shanghai Hanbell Precise Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 22.050 | 22.440 | 22.020 | 22.160 | 22.160 | 4,158,901 |
| 2026-10-20 | 21.560 | 22.450 | 21.360 | 22.060 | 22.060 | 5,885,252 |
| 2026-10-19 | 21.280 | 21.740 | 21.070 | 21.620 | 21.620 | 4,348,037 |
| 2026-10-16 | 21.850 | 22.070 | 21.340 | 21.470 | 21.470 | 5,445,140 |
| 2026-10-15 | 21.380 | 21.800 | 21.210 | 21.470 | 21.470 | 6,308,401 |
| 2026-10-14 | 22.920 | 22.980 | 21.900 | 22.070 | 22.070 | 6,482,299 |
| 2026-10-13 | 22.580 | 23.190 | 22.080 | 23.010 | 23.010 | 5,901,192 |
| 2026-10-12 | 23.390 | 23.880 | 23.000 | 23.100 | 23.100 | 6,369,214 |
| 2026-10-09 | 23.920 | 24.000 | 22.510 | 23.450 | 23.450 | 8,998,180 |
| 2026-10-08 | 24.540 | 24.940 | 23.770 | 24.030 | 24.030 | 6,836,114 |
| 2026-09-30 | 24.980 | 25.100 | 24.160 | 24.310 | 24.310 | 6,011,319 |
| 2026-09-29 | 24.550 | 25.150 | 24.280 | 24.840 | 24.840 | 10,189,511 |
| 2026-09-28 | 27.380 | 27.450 | 24.660 | 24.660 | 24.660 | 15,922,218 |
| 2026-09-24 | 28.060 | 28.250 | 27.370 | 27.400 | 27.400 | 5,206,456 |
| 2026-09-23 | 28.000 | 28.460 | 27.930 | 28.280 | 28.280 | 5,228,799 |
| 2026-09-22 | 28.960 | 29.080 | 27.930 | 28.060 | 28.060 | 7,899,320 |
| 2026-09-21 | 28.600 | 29.090 | 28.270 | 28.550 | 28.550 | 10,648,560 |
Page 1 of 1 · 17 trading days
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.