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
2025-10-24	37.690	39.230	37.660	38.810	38.810	6,937,858
2025-10-23	37.750	37.950	37.000	37.730	37.730	4,442,071
2025-10-22	38.380	38.410	37.600	37.690	37.690	4,091,387
2025-10-21	38.280	38.650	38.030	38.370	38.370	5,120,369
2025-10-20	38.380	38.900	37.700	38.010	38.010	6,265,771
2025-10-17	39.220	40.500	37.720	37.720	37.720	8,284,038
2025-10-16	39.100	40.170	39.080	39.320	39.320	6,771,667
2025-10-15	39.450	39.710	38.600	39.600	39.600	7,309,860
2025-10-14	40.940	41.650	39.050	39.500	39.500	11,966,876
2025-10-13	37.000	40.500	36.800	40.140	40.140	15,519,241
2025-10-10	42.100	42.880	38.700	38.800	38.800	22,931,616
2025-10-09	43.010	45.200	43.010	43.160	43.160	16,667,797
2025-09-30	42.700	43.700	41.610	42.050	42.050	13,440,679
2025-09-29	42.120	43.880	42.120	42.790	42.790	15,981,435
2025-09-26	43.880	44.180	41.350	41.400	41.400	15,639,902
2025-09-25	45.160	45.990	43.700	43.700	43.700	20,064,082
2025-09-24	40.640	46.960	40.300	45.820	45.820	29,941,109
2025-09-23	41.200	41.620	39.300	40.290	40.290	14,204,563
2025-09-22	40.250	41.970	40.250	40.980	40.980	11,442,563
2025-09-19	40.400	41.760	40.000	40.230	40.230	12,351,927
2025-09-18	42.250	42.500	39.970	40.550	40.550	17,804,814
2025-09-17	40.970	43.390	40.300	42.250	42.250	18,243,301
2025-09-16	40.490	41.430	40.010	41.010	41.010	15,123,803
2025-09-15	40.310	41.570	40.070	40.070	40.070	18,215,262
2025-09-12	42.400	43.090	40.010	40.380	40.380	22,388,393
2025-09-11	41.610	42.360	40.660	41.610	41.610	19,446,084
2025-09-10	40.300	42.650	40.240	40.920	40.920	18,915,663
2025-09-09	41.160	42.170	40.400	40.800	40.800	20,201,276
2025-09-08	43.500	44.800	41.480	42.110	42.110	36,979,766
2025-09-05	37.230	42.000	37.230	41.350	41.350	35,905,047
2025-09-04	38.180	39.500	35.880	36.500	36.500	26,968,043
2025-09-03	36.880	39.370	36.350	38.180	38.180	25,532,800
2025-09-02	38.000	39.480	36.300	36.950	36.950	34,193,364
2025-09-01	35.030	35.830	34.330	35.300	35.300	20,092,594
2025-08-29	34.590	34.880	33.180	34.560	34.560	28,355,548
2025-08-28	29.880	34.250	29.860	33.680	33.680	41,735,918
2025-08-27	30.870	31.680	30.120	30.180	30.180	15,087,782
2025-08-26	30.780	31.350	30.490	30.870	30.870	8,235,441
2025-08-25	30.260	31.490	30.170	30.780	30.780	12,420,525
2025-08-22	29.630	30.380	29.480	30.290	30.290	11,075,539
2025-08-21	30.490	30.670	29.370	29.610	29.610	11,921,168
2025-08-20	30.610	30.750	29.650	30.490	30.490	13,267,690
2025-08-19	31.450	31.460	30.580	30.660	30.660	12,721,993
2025-08-18	30.890	31.700	30.560	31.230	31.230	11,901,113
2025-08-15	30.390	30.990	30.260	30.950	30.950	9,753,431
2025-08-14	31.480	31.650	30.280	30.310	30.310	8,077,117
2025-08-13	31.500	31.670	31.250	31.410	31.410	7,361,809
2025-08-12	31.500	31.990	30.980	31.420	31.420	7,599,384
2025-08-11	30.290	32.360	30.290	31.650	31.650	11,452,670
2025-08-08	30.990	31.080	30.210	30.270	30.270	5,121,716
2025-08-07	31.500	31.670	30.900	30.920	30.920	5,871,140
2025-08-06	31.400	31.790	30.930	31.510	31.510	6,737,604
2025-08-05	31.650	31.670	31.050	31.300	31.300	4,196,233
2025-08-04	31.080	31.450	30.500	31.390	31.390	5,397,541
2025-08-01	31.040	32.580	30.860	31.230	31.230	8,837,566
2025-07-31	31.000	31.880	30.860	31.090	31.090	6,675,200
2025-07-30	32.200	32.350	30.910	31.200	31.200	6,526,873
2025-07-29	32.230	33.100	32.030	32.300	32.300	5,958,795
2025-07-28	32.000	32.600	31.500	32.210	32.210	6,344,330
2025-07-25	32.180	32.180	31.660	31.880	31.880	4,165,607

← NewerPage 5 of 21 · 1,213 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.