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
2026-01-19	60.050	64.570	59.500	63.490	63.490	14,808,251
2026-01-16	62.010	63.100	59.470	59.760	59.760	10,489,102
2026-01-15	59.090	62.300	59.090	62.100	62.100	14,281,134
2026-01-14	60.100	64.000	58.580	59.670	59.670	19,743,399
2026-01-13	63.770	64.800	59.850	60.400	60.400	18,235,103
2026-01-12	55.850	62.250	54.600	61.290	61.290	22,568,715
2026-01-09	55.000	56.740	54.000	55.410	55.410	12,477,135
2026-01-08	53.910	57.500	53.500	55.290	55.290	12,800,043
2026-01-07	53.750	55.000	52.600	54.130	54.130	12,628,945
2026-01-06	50.090	55.600	50.090	54.000	54.000	17,736,306
2026-01-05	48.040	50.650	47.670	50.050	50.050	10,648,340
2025-12-31	50.000	50.090	47.770	48.060	48.060	11,639,858
2025-12-30	50.100	50.870	48.970	50.140	50.140	9,787,062
2025-12-29	49.910	51.550	48.400	49.770	49.770	12,761,214
2025-12-26	50.020	50.870	48.620	49.840	49.840	15,147,472
2025-12-25	48.880	51.670	48.470	50.920	50.920	17,490,098
2025-12-24	45.500	48.600	45.360	48.480	48.480	15,322,789
2025-12-23	45.000	47.770	44.700	45.970	45.970	15,345,519
2025-12-22	42.700	45.380	42.330	44.280	44.280	8,805,691
2025-12-19	43.060	43.600	42.220	42.720	42.720	7,509,276
2025-12-18	44.240	44.620	42.520	42.790	42.790	8,417,851
2025-12-17	41.700	44.890	41.180	44.640	44.640	12,921,661
2025-12-16	43.480	43.480	41.100	41.670	41.670	8,993,221
2025-12-15	44.060	44.100	42.710	43.190	43.190	10,013,901
2025-12-12	44.340	45.000	42.920	44.170	44.170	14,277,652
2025-12-11	46.970	47.500	44.310	44.380	44.380	11,127,569
2025-12-10	47.140	47.650	45.660	46.070	46.070	8,519,682
2025-12-09	47.000	49.500	46.980	47.140	47.140	11,335,457
2025-12-08	43.330	48.540	43.290	47.340	47.340	14,383,252
2025-12-05	44.740	44.840	42.880	43.100	43.100	9,846,018
2025-12-04	45.270	45.270	43.900	44.400	44.400	6,906,552
2025-12-03	46.680	47.830	44.690	45.100	45.100	9,096,620
2025-12-02	46.770	47.670	46.010	46.820	46.820	12,930,715
2025-12-01	44.050	47.650	43.970	46.000	46.000	15,071,427
2025-11-28	44.980	47.150	44.450	45.830	45.830	11,907,658
2025-11-27	46.030	47.230	44.800	45.030	45.030	12,988,950
2025-11-26	48.300	48.520	45.890	46.080	46.080	13,701,827
2025-11-25	50.370	50.370	48.130	48.430	48.430	9,670,298
2025-11-24	50.000	50.800	48.750	49.440	49.440	11,254,403
2025-11-21	51.690	52.760	48.930	49.010	49.010	16,215,246
2025-11-20	53.730	55.440	52.720	52.760	52.760	13,649,109
2025-11-19	55.140	56.600	51.910	52.400	52.400	16,199,870
2025-11-18	54.000	57.610	54.000	54.720	54.720	21,269,132
2025-11-17	52.050	55.720	52.050	54.300	54.300	25,831,806
2025-11-14	45.500	52.180	44.750	51.340	51.340	24,618,676
2025-11-13	44.010	47.380	43.900	46.000	46.000	11,842,565
2025-11-12	44.950	45.190	43.300	43.950	43.950	7,579,938
2025-11-11	44.890	46.300	44.680	44.950	44.950	10,035,273
2025-11-10	47.940	49.490	43.810	45.230	45.230	21,014,155
2025-11-07	48.760	49.720	47.730	48.070	48.070	14,730,604
2025-11-06	46.960	48.960	46.500	48.400	48.400	14,259,402
2025-11-05	46.000	48.400	45.390	46.350	46.350	15,507,841
2025-11-04	49.020	49.170	46.130	46.750	46.750	16,896,813
2025-11-03	45.000	49.280	44.600	48.970	48.970	36,697,548
2025-10-31	41.920	44.950	41.700	43.080	43.080	22,985,008
2025-10-30	41.000	43.460	41.000	42.700	42.700	12,705,564
2025-10-29	40.060	41.550	39.760	41.470	41.470	8,625,890
2025-10-28	39.140	41.510	39.140	40.060	40.060	9,738,375
2025-10-27	39.390	39.830	38.570	39.540	39.540	7,763,862
2025-10-24	37.690	39.230	37.660	38.810	38.810	6,937,858

← NewerPage 4 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.