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
2026-10-21	39.760	39.760	38.900	38.940	38.940	2,894,918
2026-10-20	38.410	40.090	38.410	39.600	39.600	5,976,170
2026-10-19	37.690	38.880	37.470	38.600	38.600	4,475,829
2026-10-16	38.140	38.880	37.400	37.680	37.680	4,772,239
2026-10-15	37.180	38.200	37.150	38.130	38.130	3,126,460
2026-10-14	38.920	39.000	38.210	38.460	38.460	2,285,498
2026-10-13	39.010	39.780	38.560	38.920	38.920	4,290,382
2026-10-12	39.500	39.790	39.060	39.250	39.250	3,348,789
2026-10-09	38.900	39.780	38.250	39.550	39.550	4,550,956
2026-10-08	38.520	39.180	38.200	38.890	38.890	2,850,745
2026-09-30	38.390	38.760	38.340	38.400	38.400	2,645,527
2026-09-29	38.240	39.380	38.000	38.370	38.370	4,911,180
2026-09-28	38.970	39.040	37.910	38.240	38.240	3,755,487
2026-09-24	39.700	40.170	38.850	38.940	38.940	3,123,875
2026-09-23	39.970	40.060	39.620	39.770	39.770	3,020,831
2026-09-22	39.860	40.390	39.660	39.710	39.710	4,352,761
2026-09-21	39.560	40.000	39.210	39.790	39.790	4,115,958
2026-09-18	38.810	39.590	38.790	39.550	39.550	4,643,973
2026-09-17	39.060	39.630	38.610	38.770	38.770	7,323,180
2026-09-16	40.240	40.270	39.020	39.410	39.410	6,576,132
2026-09-15	40.200	40.530	39.820	40.270	40.270	3,736,088
2026-09-14	39.980	40.570	39.520	40.040	40.040	4,255,536
2026-09-11	39.800	40.130	39.090	39.910	39.910	6,137,651
2026-09-10	40.740	40.740	39.600	40.280	40.280	5,650,135
2026-09-09	40.780	41.400	40.110	40.860	40.860	6,271,515
2026-09-08	41.300	41.350	40.280	40.920	40.920	7,569,268
2026-09-07	42.400	42.680	41.090	41.360	41.360	6,622,183
2026-09-04	42.310	43.110	42.300	42.400	42.400	4,374,518
2026-09-03	43.000	43.200	42.240	42.280	42.280	4,449,942
2026-09-02	42.990	43.450	42.530	42.950	42.950	5,491,096
2026-09-01	43.710	43.780	42.300	43.290	43.290	10,149,012
2026-08-31	45.800	45.800	43.500	43.870	43.870	15,465,180
2026-08-28	47.310	47.950	46.850	47.410	47.410	3,680,870
2026-08-27	47.120	47.480	46.380	47.480	47.480	2,997,131
2026-08-26	47.900	48.150	46.500	47.220	47.220	5,159,780
2026-08-25	48.000	48.140	47.310	47.900	47.900	2,368,958
2026-08-24	48.520	48.710	47.660	48.060	48.060	2,242,671
2026-08-21	49.610	49.700	48.000	48.420	48.420	4,050,220
2026-08-20	50.180	50.780	49.310	49.650	49.650	3,337,105
2026-08-19	52.000	52.190	49.900	50.080	50.080	5,280,518
2026-08-18	53.800	53.980	51.920	52.280	52.280	4,988,291
2026-08-17	51.770	54.580	51.490	53.730	53.730	5,612,033
2026-08-14	51.320	51.730	50.860	51.600	51.600	1,868,825
2026-08-13	51.060	52.220	50.800	51.170	51.170	3,126,768
2026-08-12	51.000	51.210	50.300	51.060	51.060	2,378,275
2026-08-11	53.140	53.990	50.360	51.090	51.090	6,808,498
2026-08-10	52.410	53.560	52.130	53.220	53.220	4,222,606
2026-08-07	52.810	53.140	52.080	52.400	52.400	4,106,406
2026-08-06	53.000	53.720	52.480	52.790	52.790	2,733,618
2026-08-05	52.520	53.220	51.740	53.150	53.150	4,309,097
2026-08-04	53.050	53.770	51.960	52.520	52.520	2,927,017
2026-08-03	51.910	53.390	51.910	53.040	53.040	4,309,488
2026-07-31	51.910	53.610	51.050	52.180	52.180	5,271,371
2026-07-30	49.220	53.800	49.100	52.800	52.800	9,947,684
2026-07-29	48.210	49.820	46.800	49.370	49.370	8,240,499
2026-07-28	48.400	49.500	48.110	48.220	48.220	3,768,795
2026-07-27	49.400	49.430	48.070	48.800	48.800	4,498,092
2026-07-24	49.480	50.050	49.130	49.430	49.430	3,679,269
2026-07-23	48.900	50.590	48.510	50.230	50.230	6,599,070
2026-07-22	47.780	48.790	47.140	48.500	48.500	4,903,811

Page 1 of 3 · 121 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.