Shandong Himile Mechanical Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	47.780	48.790	47.140	48.500	48.500	4,903,811
2026-07-21	46.800	48.770	46.670	47.860	47.860	7,740,295
2026-07-20	45.750	47.390	45.450	46.830	46.830	6,454,767
2026-07-17	46.620	46.770	44.720	45.780	45.780	7,962,973
2026-07-16	46.720	46.900	45.740	46.700	46.700	4,471,635
2026-07-15	45.850	47.070	45.780	46.720	46.720	4,594,240
2026-07-14	45.600	45.960	44.260	45.900	45.900	4,113,906
2026-07-13	45.800	46.300	44.950	45.680	45.680	5,619,946
2026-07-10	45.840	46.400	44.000	45.770	45.770	5,708,196
2026-07-09	45.650	45.960	44.220	45.700	45.700	5,061,472
2026-07-08	47.370	47.380	45.530	45.640	45.640	3,629,988
2026-07-07	48.480	48.860	46.850	47.060	47.060	3,458,185
2026-07-06	49.500	49.640	48.300	48.490	48.490	4,086,109
2026-07-03	46.530	49.690	46.490	49.550	49.550	8,912,804
2026-07-02	46.030	47.800	45.480	46.530	46.530	5,687,647
2026-07-01	46.600	47.490	46.350	46.490	46.490	3,777,085
2026-06-30	46.910	47.370	45.460	46.600	46.600	5,587,651
2026-06-29	46.610	47.320	45.570	46.900	46.900	4,962,755
2026-06-26	47.700	47.880	46.550	46.740	46.740	6,667,184
2026-06-25	48.100	48.800	47.450	47.640	47.640	4,545,985
2026-06-24	48.180	48.500	47.550	48.100	48.100	3,727,106
2026-06-23	49.780	50.500	48.130	48.470	48.470	5,456,501
2026-06-22	50.160	50.470	48.760	49.800	49.800	6,572,111
2026-06-18	49.530	51.680	49.220	50.480	50.480	7,800,175
2026-06-17	48.110	51.330	47.880	49.500	49.500	9,752,181
2026-06-16	49.490	50.770	47.890	48.090	48.090	9,340,907
2026-06-15	50.120	50.300	48.490	49.370	49.370	7,761,888
2026-06-12	50.800	51.130	48.120	48.120	48.120	10,127,140
2026-06-11	50.690	50.840	49.800	50.020	50.020	3,818,667
2026-06-10	51.000	51.860	50.000	50.780	50.780	4,030,946
2026-06-09	49.170	52.210	48.500	51.630	51.630	8,665,427
2026-06-08	50.100	51.290	48.610	49.200	49.200	9,346,308
2026-06-05	52.240	52.430	50.510	50.790	50.790	5,854,747
2026-06-04	52.080	52.770	51.780	52.240	52.240	3,920,709
2026-06-03	53.090	54.040	51.810	52.210	52.210	5,584,082
2026-06-02	52.610	53.680	51.310	53.090	53.090	5,579,188
2026-06-01	52.030	53.500	51.680	52.600	52.600	4,700,668
2026-05-29	53.050	53.810	52.310	52.310	52.310	6,405,083
2026-05-28	52.800	53.070	51.900	52.650	52.650	3,873,459
2026-05-27	54.170	54.980	52.500	53.080	53.080	5,653,221
2026-05-26	55.270	55.460	53.890	54.150	54.150	5,322,985
2026-05-25	56.580	57.000	55.180	55.570	55.570	5,509,893
2026-05-22	56.080	57.500	55.790	56.400	56.400	4,468,889
2026-05-21	56.990	57.870	56.080	56.080	56.080	4,327,662
2026-05-20	56.780	57.070	55.300	56.860	56.860	4,707,666
2026-05-19	57.330	57.670	55.020	57.000	57.000	6,084,865
2026-05-18	58.550	58.790	56.830	57.350	57.350	6,606,271
2026-05-15	59.000	59.980	58.410	58.970	58.970	5,352,446
2026-05-14	59.800	60.880	58.420	59.010	59.010	5,636,607
2026-05-13	57.950	60.150	57.800	59.790	59.790	7,478,994
2026-05-12	59.220	59.470	57.420	58.140	58.140	6,081,346
2026-05-11	59.500	60.300	58.500	59.210	59.210	7,773,886
2026-05-08	87.100	87.100	83.360	86.270	58.497	7,433,358
2026-05-07	89.960	89.960	87.130	87.350	59.229	7,176,086
2026-05-06	87.530	91.210	87.400	89.950	60.992	8,241,225
2026-04-30	88.000	89.700	85.600	87.450	59.297	8,456,368
2026-04-29	87.560	90.660	87.170	90.110	61.100	5,763,461
2026-04-28	87.450	88.090	86.790	87.560	59.371	3,744,974
2026-04-27	89.220	89.860	87.000	87.440	59.290	4,960,666
2026-04-24	90.500	91.550	87.910	89.240	60.510	5,117,212

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	1.4500 CNY
2025-07-10	0.4000 CNY
2024-10-23	0.3750 CNY
2024-07-10	0.6250 CNY
2023-06-29	0.3750 CNY
2022-06-30	0.3750 CNY
2021-09-29	0.3750 CNY
2020-10-15	0.3750 CNY
2019-06-19	0.3750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.