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
2025-04-25	27.650	28.220	27.610	27.850	27.850	1,866,024
2025-04-24	28.160	28.340	27.520	27.650	27.650	2,284,455
2025-04-23	28.000	28.350	27.780	28.160	28.160	2,539,141
2025-04-22	27.990	28.080	27.630	27.690	27.690	1,909,231
2025-04-21	27.630	28.130	27.360	28.000	28.000	2,386,104
2025-04-18	27.420	27.880	27.420	27.630	27.630	1,700,419
2025-04-17	27.310	27.880	27.310	27.480	27.480	2,013,464
2025-04-16	27.750	28.100	27.210	27.640	27.640	2,489,714
2025-04-15	28.060	28.540	27.660	27.900	27.900	2,799,548
2025-04-14	28.020	28.290	27.660	27.970	27.970	2,950,876
2025-04-11	26.520	27.830	26.500	27.600	27.600	4,054,092
2025-04-10	27.000	27.760	26.700	26.880	26.880	5,384,725
2025-04-09	24.990	26.330	23.450	26.130	26.130	7,062,529
2025-04-08	25.500	26.400	24.950	25.390	25.390	7,139,592
2025-04-07	28.710	29.470	24.720	24.980	24.980	8,825,145
2025-04-03	31.330	31.800	30.600	30.900	30.900	2,984,566
2025-04-02	31.250	31.720	31.250	31.560	31.560	2,569,609
2025-04-01	31.300	31.860	31.090	31.440	31.440	2,500,081
2025-03-31	30.700	31.300	30.310	30.960	30.960	2,885,589
2025-03-28	31.410	32.060	30.880	30.880	30.880	3,452,798
2025-03-27	31.590	31.780	30.800	31.310	31.310	2,575,148
2025-03-26	31.300	32.080	31.300	31.410	31.410	2,939,999
2025-03-25	31.270	31.860	31.010	31.430	31.430	3,682,688
2025-03-24	33.280	33.440	30.670	31.330	31.330	10,347,336
2025-03-21	33.590	34.150	33.210	33.300	33.300	4,516,158
2025-03-20	34.450	34.680	33.680	33.720	33.720	4,955,188
2025-03-19	35.100	35.160	34.160	34.350	34.350	4,819,431
2025-03-18	35.060	35.880	34.930	35.090	35.090	6,539,004
2025-03-17	33.700	35.580	33.700	35.010	35.010	11,601,514
2025-03-14	33.100	33.680	32.600	33.490	33.490	4,997,843
2025-03-13	34.110	34.300	32.810	33.080	33.080	7,037,069
2025-03-12	34.180	34.720	33.720	34.110	34.110	7,778,752
2025-03-11	33.300	33.800	33.130	33.730	33.730	5,141,742
2025-03-10	33.210	34.000	33.030	33.950	33.950	6,741,448
2025-03-07	34.000	34.270	32.990	33.160	33.160	8,444,044
2025-03-06	33.760	34.570	33.760	34.290	34.290	8,019,828
2025-03-05	35.050	35.060	33.180	33.630	33.630	9,688,663
2025-03-04	34.950	35.480	34.300	35.050	35.050	9,601,456
2025-03-03	35.580	37.520	34.800	35.690	35.690	15,710,339
2025-02-28	36.660	37.070	35.160	35.290	35.290	10,079,791
2025-02-27	38.270	38.290	36.840	37.520	37.520	13,295,976
2025-02-26	34.030	37.800	33.770	37.380	37.380	16,260,499
2025-02-25	33.600	34.470	33.470	33.950	33.950	5,206,032
2025-02-24	34.850	34.850	33.730	34.230	34.230	7,810,947
2025-02-21	34.630	35.530	34.450	35.110	35.110	6,372,645
2025-02-20	34.500	34.780	33.900	34.600	34.600	4,950,196
2025-02-19	33.900	34.640	33.200	34.480	34.480	5,083,260
2025-02-18	33.690	34.770	33.450	33.900	33.900	6,856,642
2025-02-17	33.710	34.300	33.030	33.450	33.450	4,804,980
2025-02-14	34.370	35.120	33.520	33.690	33.690	5,803,248
2025-02-13	33.460	34.800	33.390	34.260	34.260	8,534,807
2025-02-12	32.590	33.460	32.300	33.300	33.300	4,469,254
2025-02-11	33.100	33.360	32.100	32.580	32.580	3,976,274
2025-02-10	33.450	33.510	32.700	33.170	33.170	4,813,985
2025-02-07	32.590	33.980	32.250	33.650	33.650	7,141,633
2025-02-06	30.250	33.030	30.020	32.600	32.600	6,605,814
2025-02-05	30.310	30.800	30.090	30.350	30.350	3,284,942
2025-01-27	30.000	30.900	29.510	30.080	30.080	5,955,314
2025-01-24	31.020	31.900	30.880	31.800	31.800	3,539,589
2025-01-23	31.470	32.190	31.080	31.080	31.080	3,375,476

← NewerPage 7 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.