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
2026-04-23	94.700	98.500	90.330	90.860	61.609	9,099,198
2026-04-22	87.660	92.470	87.400	91.830	62.267	8,308,718
2026-04-21	88.450	89.190	86.500	88.200	59.805	6,606,221
2026-04-20	90.170	91.750	87.610	88.450	59.975	7,305,342
2026-04-17	91.490	93.550	89.880	90.500	61.365	10,533,317
2026-04-16	83.020	89.020	83.020	89.020	60.361	8,847,335
2026-04-15	82.390	82.980	80.610	80.930	54.876	4,351,096
2026-04-14	83.000	83.000	80.800	82.390	55.866	4,646,745
2026-04-13	82.510	82.680	81.310	81.970	55.581	4,170,281
2026-04-10	81.700	84.160	81.210	83.100	56.347	5,268,653
2026-04-09	82.030	82.890	80.660	80.900	54.855	4,982,233
2026-04-08	79.320	83.360	79.060	83.060	56.320	8,196,307
2026-04-07	78.930	79.270	77.000	77.360	52.455	5,302,897
2026-04-03	79.300	79.430	78.220	78.860	53.472	3,254,714
2026-04-02	80.530	80.760	78.260	78.800	53.431	5,513,745
2026-04-01	80.200	81.820	76.800	80.510	54.591	9,751,297
2026-03-31	81.380	81.980	75.610	79.180	53.689	16,895,887
2026-03-30	82.750	83.750	81.600	82.800	56.144	4,822,644
2026-03-27	82.500	84.080	81.560	83.130	56.367	5,363,970
2026-03-26	86.210	86.210	83.070	83.400	56.551	5,716,185
2026-03-25	86.990	88.290	85.990	86.240	58.476	4,613,328
2026-03-24	84.820	86.000	83.800	85.380	57.893	4,731,650
2026-03-23	84.740	86.000	83.000	83.560	56.659	7,330,567
2026-03-20	87.680	89.660	85.740	86.090	58.375	6,096,303
2026-03-19	87.910	88.370	86.350	86.680	58.775	4,912,600
2026-03-18	88.880	90.100	87.410	89.210	60.490	7,026,167
2026-03-17	88.510	90.000	87.600	89.000	60.348	4,730,567
2026-03-16	90.490	90.490	85.160	88.750	60.178	9,202,287
2026-03-13	91.750	92.200	90.380	90.710	61.507	4,314,393
2026-03-12	92.900	93.140	91.270	92.000	62.382	4,966,963
2026-03-11	96.280	96.280	92.580	92.900	62.992	7,280,558
2026-03-10	94.920	97.280	94.500	95.770	64.938	5,596,731
2026-03-09	97.300	97.500	92.000	94.000	63.738	8,929,569
2026-03-06	98.000	101.50	96.300	98.500	66.789	8,728,198
2026-03-05	96.080	100.28	94.420	97.500	66.111	8,902,079
2026-03-04	93.450	96.490	92.710	94.730	64.233	6,630,082
2026-03-03	96.700	97.160	94.150	94.590	64.138	7,335,006
2026-03-02	95.440	97.500	94.880	96.580	65.487	7,739,058
2026-02-27	96.210	97.960	94.810	96.500	65.433	6,997,853
2026-02-26	93.390	97.700	93.150	97.490	66.104	9,571,856
2026-02-25	94.540	94.660	91.610	93.090	63.121	8,017,867
2026-02-24	95.000	95.370	92.880	94.360	63.982	7,619,478
2026-02-13	97.800	97.800	94.010	94.290	63.935	7,153,640
2026-02-12	97.290	99.500	96.350	98.560	66.830	7,877,125
2026-02-11	94.250	97.860	93.800	97.000	65.772	7,968,780
2026-02-10	85.920	94.600	85.500	94.250	63.908	14,733,364
2026-02-09	84.230	86.600	81.880	86.310	58.524	6,886,653
2026-02-06	83.530	84.750	81.870	83.300	56.483	4,001,283
2026-02-05	85.290	85.800	83.500	84.330	57.181	3,691,697
2026-02-04	84.170	85.700	83.300	85.300	57.839	4,432,141
2026-02-03	82.000	84.490	81.400	84.170	57.073	5,764,570
2026-02-02	83.520	84.880	81.100	81.150	55.025	8,181,638
2026-01-30	88.070	88.460	82.700	83.360	56.523	10,612,995
2026-01-29	88.110	92.500	87.300	88.130	59.758	11,415,496
2026-01-28	86.000	88.260	84.740	88.100	59.737	7,916,275
2026-01-27	83.810	88.540	83.810	86.060	58.354	8,587,880
2026-01-26	84.390	85.500	83.280	83.600	56.686	5,453,363
2026-01-23	84.450	84.660	82.880	84.390	57.222	5,981,408
2026-01-22	84.950	85.780	84.000	84.390	57.222	4,463,516
2026-01-21	82.000	85.500	82.000	84.640	57.391	6,110,587

← NewerPage 3 of 21 · 1,218 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.