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
2026-07-21	40.900	43.570	36.900	43.400	43.400	18,170,739
2026-07-20	45.800	46.140	39.180	40.100	40.100	19,700,457
2026-07-17	50.040	50.200	44.000	44.480	44.480	15,591,173
2026-07-16	51.630	52.480	48.880	49.230	49.230	11,829,988
2026-07-15	56.100	57.300	51.720	52.410	52.410	11,756,252
2026-07-14	55.360	56.180	52.890	55.470	55.470	12,465,926
2026-07-13	60.700	61.400	55.080	55.350	55.350	14,987,803
2026-07-10	65.590	68.390	61.520	61.520	61.520	13,273,964
2026-07-09	66.050	66.800	62.610	65.780	65.780	10,918,104
2026-07-08	67.160	68.300	61.800	64.680	64.680	14,716,132
2026-07-07	68.280	69.110	65.800	66.800	66.800	10,464,990
2026-07-06	70.810	71.700	66.510	68.410	68.410	13,580,054
2026-07-03	74.290	74.500	70.000	70.110	70.110	15,923,625
2026-07-02	78.000	78.880	73.800	74.150	74.150	15,813,297
2026-07-01	83.010	85.500	79.700	81.400	81.400	18,021,769
2026-06-30	76.770	84.880	76.230	83.920	83.920	20,855,226
2026-06-29	81.000	82.940	72.500	76.020	76.020	22,337,405
2026-06-26	80.500	81.790	77.610	78.700	78.700	17,273,586
2026-06-25	77.990	82.600	75.130	81.450	81.450	22,654,516
2026-06-24	75.500	76.500	72.880	75.670	75.670	11,868,637
2026-06-23	76.990	77.600	73.520	75.680	75.680	11,825,065
2026-06-22	79.490	81.760	74.600	76.640	76.640	18,988,413
2026-06-18	74.700	79.880	73.030	77.900	77.900	20,222,953
2026-06-17	70.860	76.300	70.860	73.000	73.000	18,805,234
2026-06-16	67.140	72.520	67.140	72.030	72.030	18,104,502
2026-06-15	60.660	68.800	60.660	67.280	67.280	17,083,997
2026-06-12	64.210	65.200	60.400	60.610	60.610	13,902,273
2026-06-11	63.000	65.950	61.700	62.940	62.940	12,680,459
2026-06-10	65.500	65.810	62.000	63.300	63.300	17,209,358
2026-06-09	67.960	68.500	65.100	67.470	67.470	17,551,305
2026-06-08	65.840	71.410	65.800	67.160	67.160	22,642,778
2026-06-05	62.020	73.700	60.180	68.460	68.460	29,583,872
2026-06-04	59.920	62.880	58.220	61.480	61.480	10,504,838
2026-06-03	60.510	62.180	59.010	59.940	59.940	9,960,514
2026-06-02	61.480	61.980	58.130	60.240	60.240	10,858,413
2026-06-01	63.100	65.080	61.010	61.180	61.180	11,671,169
2026-05-29	70.100	71.430	63.010	63.530	63.530	13,835,191
2026-05-28	68.270	70.000	66.230	69.260	69.260	10,499,533
2026-05-27	69.400	72.800	67.170	67.880	67.880	13,015,888
2026-05-26	70.500	70.800	67.180	67.850	67.850	11,241,821
2026-05-25	70.650	72.790	68.400	70.840	70.840	13,248,172
2026-05-22	68.230	70.230	67.000	69.290	69.290	13,702,438
2026-05-21	67.610	74.980	66.800	67.120	67.120	21,032,995
2026-05-20	65.250	66.220	64.000	65.580	65.580	6,406,405
2026-05-19	65.670	66.170	63.470	65.790	65.790	6,958,430
2026-05-18	65.100	66.800	63.350	65.820	65.820	10,149,083
2026-05-15	66.790	68.020	64.000	64.970	64.970	11,231,868
2026-05-14	66.780	68.020	65.810	66.800	66.800	9,463,523
2026-05-13	65.600	67.330	64.880	66.780	66.780	8,982,132
2026-05-12	67.230	67.270	65.010	65.570	65.570	7,501,827
2026-05-11	64.500	66.890	64.060	66.510	66.510	9,775,509
2026-05-08	65.110	65.560	63.420	64.010	64.010	8,706,158
2026-05-07	61.950	66.100	61.100	65.580	65.580	12,743,575
2026-05-06	59.860	62.350	59.270	61.440	61.440	11,481,226
2026-04-30	61.510	62.990	58.610	58.610	58.610	12,381,636
2026-04-29	58.860	60.800	57.810	60.350	60.350	9,981,085
2026-04-28	59.790	60.050	58.020	58.460	58.460	6,130,052
2026-04-27	57.910	60.700	57.900	60.130	60.130	7,809,091
2026-04-24	56.490	58.550	55.510	58.120	58.120	7,476,188
2026-04-23	58.810	59.300	56.780	57.100	57.100	7,526,087

← NewerPage 2 of 5 · 243 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.