Shanghai Hanbell Precise Machinery Co Ltd historical data

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

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
2026-09-18	27.430	28.470	26.700	28.370	28.370	16,957,346
2026-09-17	26.350	27.750	26.220	27.060	27.060	11,875,719
2026-09-16	25.570	26.700	25.480	26.460	26.460	8,925,159
2026-09-15	25.600	26.170	25.430	25.570	25.570	5,398,843
2026-09-14	25.620	25.970	25.150	25.720	25.720	5,145,335
2026-09-11	25.800	26.320	25.260	25.840	25.840	7,505,102
2026-09-10	26.800	26.840	26.120	26.230	26.230	6,866,641
2026-09-09	27.140	27.860	26.700	26.900	26.900	8,874,725
2026-09-08	27.650	27.860	26.900	27.030	27.030	9,312,301
2026-09-07	27.390	27.720	26.800	27.550	27.550	12,614,574
2026-09-04	28.900	29.300	27.000	27.360	27.360	24,423,004
2026-09-03	28.460	29.660	27.270	29.090	29.090	27,939,926
2026-09-02	26.850	28.720	26.210	27.970	27.970	20,298,592
2026-09-01	28.090	28.190	26.700	26.810	26.810	12,941,542
2026-08-31	27.600	28.650	27.110	28.500	28.500	9,309,650
2026-08-28	27.530	29.220	27.500	28.000	28.000	11,804,551
2026-08-27	25.660	28.020	25.660	27.850	27.850	15,490,889
2026-08-26	26.880	27.390	25.500	25.700	25.700	8,161,480
2026-08-25	25.730	26.930	24.960	26.610	26.610	7,588,129
2026-08-24	26.370	26.470	25.600	25.960	25.960	5,765,000
2026-08-21	26.000	26.520	25.660	26.350	26.350	5,935,041
2026-08-20	26.620	26.920	25.970	26.230	26.230	7,260,300
2026-08-19	27.720	27.990	26.070	26.180	26.180	9,677,619
2026-08-18	29.110	29.200	27.870	28.410	28.410	8,638,270
2026-08-17	28.180	29.150	28.000	29.100	29.100	8,719,446
2026-08-14	27.930	28.470	27.830	28.150	28.150	6,246,742
2026-08-13	28.630	29.020	27.840	27.840	27.840	11,518,517
2026-08-12	27.700	28.750	27.530	28.270	28.270	8,559,085
2026-08-11	27.580	28.200	27.500	27.790	27.790	8,594,100
2026-08-10	28.190	28.350	27.210	27.760	27.760	9,105,118
2026-08-07	28.390	28.390	27.360	28.080	28.080	14,728,674
2026-08-06	27.000	28.410	26.890	28.390	28.390	17,278,520
2026-08-05	26.460	27.770	25.970	27.330	27.330	13,215,745
2026-08-04	25.000	26.880	24.900	26.640	26.640	12,452,752
2026-08-03	25.490	25.800	24.720	24.840	24.840	9,060,821
2026-07-31	25.330	26.190	25.000	25.520	25.520	19,070,332
2026-07-30	25.590	25.790	23.770	23.910	23.910	14,842,791
2026-07-29	26.230	26.420	24.330	25.800	25.800	17,681,684
2026-07-28	27.480	27.770	25.930	26.150	26.150	12,972,263
2026-07-27	24.600	27.350	24.450	27.350	27.350	13,836,274
2026-07-24	25.290	25.560	24.600	24.860	24.860	9,721,739
2026-07-23	26.090	26.720	25.360	25.640	25.640	10,916,152
2026-07-22	26.000	27.040	25.830	26.090	26.090	17,573,664

Page 1 of 1 · 60 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.