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
2026-04-22	58.820	59.680	58.010	59.030	59.030	5,128,700
2026-04-21	58.630	59.990	57.510	59.000	59.000	6,840,942
2026-04-20	59.110	59.990	57.620	58.880	58.880	7,848,879
2026-04-17	56.300	60.190	55.700	59.560	59.560	11,050,683
2026-04-16	56.040	56.920	55.610	56.300	56.300	5,025,248
2026-04-15	56.880	57.480	55.370	55.500	55.500	5,988,119
2026-04-14	56.000	56.980	55.710	56.870	56.870	5,483,884
2026-04-13	54.770	56.370	54.000	55.840	55.840	5,827,442
2026-04-10	53.470	55.450	53.000	55.200	55.200	7,427,070
2026-04-09	52.510	53.990	51.700	52.830	52.830	5,537,567
2026-04-08	51.000	53.140	50.660	53.090	53.090	8,566,878
2026-04-07	48.600	50.130	48.410	49.150	49.150	4,410,286
2026-04-03	48.370	49.160	47.500	48.860	48.860	5,123,650
2026-04-02	49.440	49.890	47.780	48.250	48.250	5,172,954
2026-04-01	50.000	50.500	49.100	49.700	49.700	6,384,291
2026-03-31	50.800	51.470	48.580	48.700	48.700	6,638,692
2026-03-30	51.800	51.900	50.130	50.810	50.810	5,842,925
2026-03-27	50.120	53.400	49.840	52.400	52.400	8,735,369
2026-03-26	50.450	51.880	49.880	50.630	50.630	6,759,369
2026-03-25	50.300	51.800	49.400	50.410	50.410	8,027,500
2026-03-24	50.600	50.700	47.560	49.470	49.470	8,263,883
2026-03-23	51.410	52.380	48.880	49.530	49.530	9,338,526
2026-03-20	54.520	56.250	52.370	52.500	52.500	11,167,438
2026-03-19	56.540	56.540	54.580	54.700	54.700	9,637,617
2026-03-18	57.000	58.050	54.500	57.350	57.350	12,779,781
2026-03-17	67.380	68.940	58.000	58.080	58.080	19,002,864
2026-03-16	57.630	59.440	57.410	58.590	58.590	6,548,013
2026-03-13	58.700	61.080	57.600	57.640	57.640	9,565,798
2026-03-12	58.120	59.850	58.100	59.120	59.120	10,371,148
2026-03-11	57.790	59.800	57.770	58.120	58.120	7,614,500
2026-03-10	56.780	58.100	56.730	57.800	57.800	7,472,573
2026-03-09	54.800	56.550	54.200	55.670	55.670	8,879,967
2026-03-06	58.230	58.490	55.700	56.660	56.660	7,593,137
2026-03-05	56.710	58.700	56.120	56.800	56.800	9,964,278
2026-03-04	54.980	56.820	54.400	54.930	54.930	6,832,567
2026-03-03	59.190	59.700	55.020	55.890	55.890	9,436,225
2026-03-02	59.030	60.000	58.000	59.460	59.460	8,576,751
2026-02-27	61.100	61.470	59.250	60.480	60.480	10,971,741
2026-02-26	59.590	64.500	57.940	62.120	62.120	16,301,883
2026-02-25	58.070	59.510	57.510	59.100	59.100	6,499,665
2026-02-24	58.160	58.650	55.830	57.570	57.570	5,800,224
2026-02-13	57.700	58.390	57.130	57.410	57.410	4,494,814
2026-02-12	56.890	58.150	56.350	57.800	57.800	5,230,415
2026-02-11	56.860	57.920	56.020	56.550	56.550	4,659,319
2026-02-10	57.900	58.520	57.150	57.600	57.600	5,357,339
2026-02-09	57.500	59.300	57.120	57.810	57.810	8,307,721
2026-02-06	55.830	57.440	54.540	56.420	56.420	7,406,042
2026-02-05	57.600	58.500	55.300	55.840	55.840	8,004,860
2026-02-04	58.660	59.000	56.910	58.590	58.590	8,014,006
2026-02-03	55.860	58.500	55.810	58.370	58.370	9,541,866
2026-02-02	57.280	58.000	54.770	54.770	54.770	11,165,459
2026-01-30	56.500	58.640	56.030	57.800	57.800	11,631,666
2026-01-29	60.710	62.110	56.500	56.830	56.830	14,330,123
2026-01-28	63.090	63.900	60.400	60.860	60.860	9,826,815
2026-01-27	60.580	64.410	58.010	64.010	64.010	15,381,496
2026-01-26	67.970	68.370	61.000	61.500	61.500	18,783,585
2026-01-23	63.290	68.990	63.110	68.380	68.380	17,077,936
2026-01-22	60.230	65.140	60.000	62.900	62.900	13,188,524
2026-01-21	59.110	61.500	58.000	60.450	60.450	9,951,795
2026-01-20	62.500	63.210	58.030	59.490	59.490	13,883,970

← NewerPage 3 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.