Shenzhen Hymson Laser Intelligent Equipments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	39.400	40.490	38.500	38.660	38.660	9,544,029
2026-10-20	38.720	40.100	38.340	39.060	39.060	10,505,389
2026-10-19	37.500	39.500	36.600	38.930	38.930	10,495,253
2026-10-16	39.480	39.610	37.350	37.680	37.680	10,827,460
2026-10-15	38.830	39.270	37.900	38.360	38.360	9,412,603
2026-10-14	42.250	42.900	39.750	40.190	40.190	12,402,747
2026-10-13	42.480	43.290	40.600	42.900	42.900	9,163,879
2026-10-12	45.240	45.240	43.230	43.470	43.470	9,741,221
2026-10-09	47.100	47.300	43.600	45.180	45.180	12,638,858
2026-10-08	48.500	49.270	46.900	47.450	47.450	9,986,818
2026-09-30	49.830	51.090	48.800	48.800	48.800	11,209,795
2026-09-29	51.000	51.940	49.000	49.750	49.750	17,514,196
2026-09-28	59.470	59.790	54.020	55.190	55.190	12,844,645
2026-09-24	58.800	61.930	58.250	58.330	58.330	13,155,757
2026-09-23	58.090	60.940	58.070	59.190	59.190	13,273,192
2026-09-22	59.660	59.660	57.520	57.660	57.660	9,264,463
2026-09-21	59.950	60.790	57.730	58.510	58.510	9,923,808
2026-09-18	58.000	60.220	57.910	59.520	59.520	10,417,395
2026-09-17	58.320	59.500	57.170	57.270	57.270	9,029,995
2026-09-16	55.610	58.790	54.650	58.280	58.280	10,995,238
2026-09-15	57.000	57.870	55.960	56.020	56.020	10,150,662
2026-09-14	56.100	59.200	54.040	57.200	57.200	11,862,390
2026-09-11	59.220	59.260	53.750	56.090	56.090	17,727,063
2026-09-10	59.190	61.220	58.040	59.600	59.600	14,763,499
2026-09-09	52.880	59.750	52.880	59.030	59.030	25,451,370
2026-09-08	53.700	54.350	52.160	52.470	52.470	8,924,276
2026-09-07	54.130	54.700	53.370	53.450	53.450	10,238,170
2026-09-04	55.550	56.560	53.100	53.490	53.490	10,241,118
2026-09-03	54.280	56.170	54.100	55.520	55.520	10,828,962
2026-09-02	54.110	55.970	53.110	53.780	53.780	10,200,770
2026-09-01	56.850	57.220	54.310	54.410	54.410	9,752,643
2026-08-31	56.970	57.740	54.180	56.850	56.850	15,547,504
2026-08-28	57.000	61.500	56.520	57.910	57.910	18,457,146
2026-08-27	52.020	57.770	52.020	56.370	56.370	20,204,123
2026-08-26	55.820	55.820	50.850	52.080	52.080	17,235,894
2026-08-25	55.390	55.840	53.100	55.330	55.330	9,624,957
2026-08-24	52.340	56.980	52.040	55.450	55.450	16,093,776
2026-08-21	53.240	54.070	51.440	52.590	52.590	7,899,965
2026-08-20	54.100	54.950	52.300	53.410	53.410	12,950,179
2026-08-19	54.140	56.200	51.880	53.050	53.050	19,199,002
2026-08-18	52.660	57.700	52.350	56.550	56.550	19,424,996
2026-08-17	49.080	52.970	49.060	52.760	52.760	13,066,857
2026-08-14	48.750	49.580	47.830	49.060	49.060	6,735,180
2026-08-13	48.520	50.500	47.880	48.580	48.580	11,167,053
2026-08-12	47.100	48.600	47.000	47.820	47.820	7,030,167
2026-08-11	47.000	47.700	46.150	47.290	47.290	7,056,321
2026-08-10	48.500	48.800	46.580	47.280	47.280	9,837,491
2026-08-07	47.090	49.000	46.880	48.450	48.450	12,333,143
2026-08-06	46.220	48.230	46.220	47.100	47.100	11,156,020
2026-08-05	45.200	47.620	45.010	47.200	47.200	11,847,319
2026-08-04	44.990	45.960	44.110	45.400	45.400	10,343,916
2026-08-03	42.520	45.750	41.610	44.470	44.470	15,148,620
2026-07-31	45.100	45.950	42.800	42.800	42.800	13,571,150
2026-07-30	44.020	44.640	42.010	42.350	42.350	11,103,888
2026-07-29	43.360	44.580	41.100	44.250	44.250	12,831,934
2026-07-28	44.750	45.900	42.780	42.850	42.850	9,783,729
2026-07-27	42.010	46.390	41.820	45.500	45.500	14,992,306
2026-07-24	42.070	42.950	41.220	41.800	41.800	8,601,020
2026-07-23	43.360	43.770	42.160	42.730	42.730	9,213,315
2026-07-22	43.140	44.840	42.210	42.860	42.860	12,824,355

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-31	0.1000 CNY
2023-07-17	0.2018 CNY

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