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
2026-01-20	84.090	85.580	81.250	82.320	55.818	6,863,733
2026-01-19	82.580	84.700	81.700	83.610	56.693	6,659,046
2026-01-16	84.010	85.100	82.000	82.660	56.049	5,502,170
2026-01-15	83.880	84.660	82.000	82.960	56.252	6,491,834
2026-01-14	82.000	84.480	81.500	83.850	56.856	6,634,576
2026-01-13	81.480	83.290	81.300	82.260	55.778	5,713,865
2026-01-12	84.000	84.180	80.920	81.100	54.991	7,032,279
2026-01-09	81.750	84.290	81.700	84.100	57.025	5,804,567
2026-01-08	86.520	86.520	81.080	81.330	55.147	9,424,949
2026-01-07	86.000	87.500	83.660	86.550	58.687	4,987,215
2026-01-06	85.010	86.500	84.420	85.970	58.293	5,098,807
2026-01-05	84.520	85.470	83.500	85.030	57.656	4,080,195
2025-12-31	84.960	85.190	83.790	84.510	57.303	3,275,738
2025-12-30	83.900	85.400	83.400	84.750	57.466	2,902,176
2025-12-29	84.780	84.780	82.900	83.960	56.930	3,691,217
2025-12-26	84.230	85.500	83.330	84.840	57.527	4,540,437
2025-12-25	83.210	85.050	82.510	84.230	57.113	3,931,389
2025-12-24	83.110	83.490	82.270	83.120	56.361	3,695,119
2025-12-23	83.070	83.550	81.580	83.040	56.306	4,016,282
2025-12-22	82.500	84.320	81.840	83.070	56.327	4,674,382
2025-12-19	81.730	83.200	81.460	82.150	55.703	4,225,566
2025-12-18	83.330	83.340	81.290	81.640	55.357	6,943,764
2025-12-17	82.990	84.290	81.800	83.420	56.564	7,367,452
2025-12-16	83.710	84.280	82.040	82.970	56.259	7,817,206
2025-12-15	88.000	88.000	83.000	83.880	56.876	10,925,291
2025-12-12	82.010	88.190	81.140	88.190	59.798	10,603,300
2025-12-11	81.780	84.900	81.780	83.170	56.395	9,235,463
2025-12-10	76.790	81.180	76.700	80.900	54.855	9,832,238
2025-12-09	74.140	77.800	73.700	76.860	52.116	6,079,380
2025-12-08	74.880	74.970	73.380	74.220	50.326	5,942,408
2025-12-05	71.880	75.200	71.260	74.500	50.516	7,420,737
2025-12-04	69.900	71.710	68.970	71.650	48.583	4,895,707
2025-12-03	69.380	70.440	69.100	69.700	47.261	3,097,925
2025-12-02	70.000	70.480	68.700	69.480	47.112	2,981,333
2025-12-01	68.900	70.100	68.100	69.850	47.363	4,478,564
2025-11-28	67.780	69.400	67.420	68.850	46.685	4,558,217
2025-11-27	66.310	68.350	66.280	67.800	45.973	3,786,240
2025-11-26	65.970	66.660	65.780	66.260	44.929	2,581,213
2025-11-25	66.610	66.900	65.700	65.870	44.664	3,660,654
2025-11-24	67.010	67.680	66.030	66.230	44.908	3,908,660
2025-11-21	67.000	67.670	66.000	66.950	45.396	5,341,678
2025-11-20	67.220	68.070	66.500	67.350	45.668	3,449,004
2025-11-19	66.300	67.700	66.300	67.220	45.579	3,966,538
2025-11-18	66.470	66.790	65.730	66.180	44.874	2,891,735
2025-11-17	68.190	68.190	66.000	66.190	44.881	4,117,428
2025-11-14	68.480	69.280	67.140	67.170	45.546	2,911,952
2025-11-13	68.540	69.140	68.000	68.480	46.434	3,090,312
2025-11-12	68.020	69.800	67.000	68.390	46.373	4,245,934
2025-11-11	69.690	70.160	68.380	68.780	46.637	4,059,534
2025-11-10	69.940	71.680	69.000	69.520	47.139	5,143,817
2025-11-07	68.510	72.470	68.510	69.500	47.125	8,143,569
2025-11-06	66.150	70.700	66.150	70.270	47.648	13,065,024
2025-11-05	64.830	66.600	64.310	66.130	44.840	6,322,304
2025-11-04	65.610	66.660	64.490	65.000	44.074	6,977,545
2025-11-03	66.940	67.220	64.570	65.590	44.474	8,586,343
2025-10-31	67.540	67.790	66.060	66.940	45.390	7,804,932
2025-10-30	68.750	69.130	66.460	67.550	45.803	8,548,111
2025-10-29	68.260	69.180	67.480	68.870	46.698	10,868,125
2025-10-28	65.000	68.880	64.980	68.040	46.135	22,589,351
2025-10-27	60.960	63.870	60.960	63.870	43.308	19,566,505

← NewerPage 4 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.