Shenzhen Hymson Laser Intelligent Equipments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 31.490 | 31.580 | 30.750 | 31.000 | 31.000 | 2,841,872 |
| 2025-01-21 | 32.290 | 32.400 | 31.010 | 31.620 | 31.620 | 3,685,928 |
| 2025-01-20 | 31.850 | 32.300 | 31.570 | 31.900 | 31.900 | 3,981,438 |
| 2025-01-17 | 32.020 | 32.440 | 31.170 | 31.540 | 31.540 | 3,975,204 |
| 2025-01-16 | 32.010 | 32.980 | 31.560 | 32.170 | 32.170 | 4,165,343 |
| 2025-01-15 | 32.300 | 32.350 | 31.670 | 31.730 | 31.730 | 3,928,021 |
| 2025-01-14 | 30.200 | 32.340 | 30.130 | 32.330 | 32.330 | 5,538,487 |
| 2025-01-13 | 29.880 | 30.880 | 29.630 | 30.180 | 30.180 | 3,173,318 |
| 2025-01-10 | 31.240 | 31.870 | 30.300 | 30.300 | 30.300 | 3,790,399 |
| 2025-01-09 | 30.820 | 31.780 | 30.550 | 31.290 | 31.290 | 3,733,170 |
| 2025-01-08 | 31.530 | 31.550 | 30.000 | 31.100 | 31.100 | 5,166,920 |
| 2025-01-07 | 31.450 | 31.920 | 31.150 | 31.590 | 31.590 | 3,267,770 |
| 2025-01-06 | 31.460 | 31.980 | 31.110 | 31.450 | 31.450 | 2,799,512 |
| 2025-01-03 | 32.920 | 33.240 | 31.350 | 31.600 | 31.600 | 4,188,936 |
| 2025-01-02 | 34.390 | 34.780 | 32.520 | 32.880 | 32.880 | 4,784,126 |
| 2024-12-31 | 35.730 | 35.960 | 34.350 | 34.400 | 34.400 | 3,999,242 |
| 2024-12-30 | 36.000 | 36.790 | 35.320 | 35.720 | 35.720 | 5,066,642 |
| 2024-12-27 | 37.220 | 37.390 | 36.020 | 36.350 | 36.350 | 4,996,298 |
| 2024-12-26 | 37.500 | 38.270 | 36.910 | 37.370 | 37.370 | 4,043,378 |
| 2024-12-25 | 38.290 | 38.430 | 37.270 | 37.310 | 37.310 | 4,180,492 |
| 2024-12-24 | 37.270 | 38.280 | 36.860 | 37.850 | 37.850 | 5,392,883 |
| 2024-12-23 | 36.680 | 38.260 | 36.560 | 36.910 | 36.910 | 6,372,519 |
| 2024-12-20 | 35.700 | 37.110 | 35.560 | 36.680 | 36.680 | 5,470,381 |
| 2024-12-19 | 34.950 | 35.570 | 34.580 | 35.550 | 35.550 | 4,470,720 |
| 2024-12-18 | 36.090 | 36.190 | 35.160 | 35.250 | 35.250 | 4,404,167 |
| 2024-12-17 | 36.390 | 36.760 | 35.670 | 35.800 | 35.800 | 3,858,395 |
| 2024-12-16 | 37.930 | 38.370 | 36.260 | 36.450 | 36.450 | 4,983,835 |
| 2024-12-13 | 38.950 | 38.950 | 37.820 | 37.860 | 37.860 | 4,708,762 |
| 2024-12-12 | 39.310 | 39.700 | 38.650 | 39.170 | 39.170 | 4,183,274 |
| 2024-12-11 | 38.900 | 39.650 | 38.560 | 39.180 | 39.180 | 3,932,679 |
| 2024-12-10 | 40.000 | 40.370 | 38.580 | 38.710 | 38.710 | 6,552,227 |
| 2024-12-09 | 40.630 | 40.790 | 38.410 | 38.440 | 38.440 | 7,590,279 |
| 2024-12-06 | 40.830 | 41.350 | 39.680 | 40.650 | 40.650 | 5,748,640 |
| 2024-12-05 | 40.820 | 41.300 | 40.410 | 41.200 | 41.200 | 3,674,045 |
| 2024-12-04 | 42.000 | 42.480 | 40.500 | 40.830 | 40.830 | 5,258,957 |
| 2024-12-03 | 42.620 | 43.150 | 41.800 | 42.150 | 42.150 | 6,275,899 |
| 2024-12-02 | 41.350 | 44.250 | 41.000 | 43.180 | 43.180 | 10,260,743 |
| 2024-11-29 | 40.050 | 42.750 | 40.000 | 41.550 | 41.550 | 10,108,494 |
| 2024-11-28 | 40.400 | 42.250 | 40.060 | 40.550 | 40.550 | 11,787,482 |
| 2024-11-27 | 38.600 | 39.440 | 37.360 | 39.410 | 39.410 | 6,685,087 |
| 2024-11-26 | 39.560 | 40.860 | 38.800 | 39.150 | 39.150 | 7,028,232 |
| 2024-11-25 | 39.460 | 39.870 | 38.010 | 39.000 | 39.000 | 6,296,852 |
| 2024-11-22 | 41.100 | 42.500 | 39.200 | 39.200 | 39.200 | 9,344,480 |
| 2024-11-21 | 42.500 | 42.800 | 40.880 | 41.520 | 41.520 | 13,703,012 |
| 2024-11-20 | 40.900 | 43.720 | 40.510 | 43.390 | 43.390 | 14,897,523 |
| 2024-11-19 | 39.980 | 41.500 | 39.220 | 41.100 | 41.100 | 10,569,326 |
| 2024-11-18 | 44.900 | 45.470 | 39.560 | 39.750 | 39.750 | 16,354,088 |
| 2024-11-15 | 46.000 | 48.710 | 44.120 | 44.280 | 44.280 | 17,714,848 |
| 2024-11-14 | 53.880 | 54.500 | 47.610 | 48.300 | 48.300 | 20,180,295 |
| 2024-11-13 | 46.600 | 49.500 | 45.810 | 49.080 | 49.080 | 15,192,781 |
| 2024-11-12 | 51.680 | 53.380 | 46.480 | 47.080 | 47.080 | 25,990,766 |
| 2024-11-11 | 46.500 | 51.500 | 46.100 | 49.350 | 49.350 | 25,160,957 |
| 2024-11-08 | 40.010 | 47.650 | 40.010 | 46.500 | 46.500 | 28,470,933 |
| 2024-11-07 | 36.530 | 39.950 | 36.510 | 39.710 | 39.710 | 12,276,641 |
| 2024-11-06 | 37.440 | 39.210 | 36.500 | 36.840 | 36.840 | 10,652,880 |
| 2024-11-05 | 35.000 | 37.490 | 34.640 | 37.220 | 37.220 | 7,753,640 |
| 2024-11-04 | 34.410 | 35.830 | 34.110 | 34.800 | 34.800 | 5,372,686 |
| 2024-11-01 | 37.500 | 37.540 | 34.380 | 34.530 | 34.530 | 8,829,860 |
| 2024-10-31 | 35.520 | 38.210 | 35.520 | 37.780 | 37.780 | 7,479,214 |
| 2024-10-30 | 37.510 | 38.690 | 36.400 | 36.810 | 36.810 | 6,920,427 |
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.