Shenzhen Hymson Laser Intelligent Equipments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 41.000 | 41.000 | 37.150 | 37.970 | 37.970 | 10,342,831 |
| 2024-10-28 | 39.940 | 40.530 | 38.150 | 38.760 | 38.760 | 16,065,090 |
| 2024-10-25 | 35.590 | 40.220 | 35.510 | 38.930 | 38.930 | 16,430,994 |
| 2024-10-24 | 36.300 | 36.300 | 34.880 | 35.350 | 35.350 | 5,251,456 |
| 2024-10-23 | 35.900 | 37.630 | 35.290 | 36.390 | 36.390 | 8,352,596 |
| 2024-10-22 | 35.100 | 36.200 | 34.510 | 35.790 | 35.790 | 5,588,526 |
| 2024-10-21 | 35.910 | 36.760 | 34.650 | 35.230 | 35.230 | 8,661,065 |
| 2024-10-18 | 32.000 | 35.880 | 31.850 | 35.200 | 35.200 | 8,648,990 |
| 2024-10-17 | 31.910 | 33.340 | 31.910 | 32.120 | 32.120 | 5,375,484 |
| 2024-10-16 | 31.050 | 32.900 | 30.890 | 31.900 | 31.900 | 5,063,927 |
| 2024-10-15 | 32.700 | 33.250 | 31.750 | 31.770 | 31.770 | 4,723,304 |
| 2024-10-14 | 32.440 | 33.110 | 31.300 | 32.760 | 32.760 | 5,918,043 |
| 2024-10-11 | 34.710 | 34.710 | 32.010 | 32.440 | 32.440 | 7,892,663 |
| 2024-10-10 | 34.100 | 36.500 | 34.100 | 34.360 | 34.360 | 7,800,054 |
| 2024-10-09 | 37.960 | 38.330 | 34.050 | 34.100 | 34.100 | 13,007,351 |
| 2024-10-08 | 41.450 | 41.640 | 36.650 | 39.890 | 39.890 | 17,206,989 |
| 2024-09-30 | 32.790 | 35.270 | 31.930 | 35.080 | 35.080 | 12,910,242 |
| 2024-09-27 | 28.400 | 30.700 | 28.400 | 30.490 | 30.490 | 5,263,329 |
| 2024-09-26 | 27.150 | 28.020 | 26.810 | 27.970 | 27.970 | 4,489,922 |
| 2024-09-25 | 27.400 | 28.010 | 27.210 | 27.220 | 27.220 | 3,932,119 |
| 2024-09-24 | 26.000 | 27.280 | 25.900 | 27.210 | 27.210 | 3,718,464 |
| 2024-09-23 | 26.140 | 26.590 | 25.820 | 25.840 | 25.840 | 1,955,691 |
| 2024-09-20 | 26.810 | 27.140 | 26.060 | 26.400 | 26.400 | 2,066,944 |
| 2024-09-19 | 26.290 | 27.570 | 26.090 | 26.870 | 26.870 | 2,216,893 |
| 2024-09-18 | 26.900 | 27.000 | 26.010 | 26.230 | 26.230 | 2,019,966 |
| 2024-09-13 | 27.860 | 28.020 | 26.900 | 26.900 | 26.900 | 2,065,797 |
| 2024-09-12 | 28.000 | 28.500 | 27.790 | 27.810 | 27.810 | 2,505,669 |
| 2024-09-11 | 27.620 | 28.140 | 27.420 | 27.970 | 27.970 | 2,460,399 |
| 2024-09-10 | 27.250 | 27.990 | 26.720 | 27.640 | 27.640 | 2,827,955 |
| 2024-09-09 | 27.140 | 27.510 | 26.880 | 27.290 | 27.290 | 2,254,336 |
| 2024-09-06 | 27.940 | 28.050 | 27.200 | 27.300 | 27.300 | 2,215,228 |
| 2024-09-05 | 27.630 | 28.500 | 27.630 | 28.010 | 28.010 | 2,859,382 |
| 2024-09-04 | 27.200 | 28.080 | 26.880 | 27.610 | 27.610 | 2,501,418 |
| 2024-09-03 | 27.610 | 28.240 | 27.310 | 27.670 | 27.670 | 2,883,872 |
| 2024-09-02 | 28.230 | 28.850 | 27.630 | 27.670 | 27.670 | 3,385,888 |
| 2024-08-30 | 28.010 | 29.000 | 28.000 | 28.460 | 28.460 | 4,591,376 |
| 2024-08-29 | 26.870 | 28.380 | 26.610 | 28.110 | 28.110 | 3,390,266 |
| 2024-08-28 | 26.790 | 27.180 | 26.310 | 26.860 | 26.860 | 2,373,710 |
| 2024-08-27 | 27.880 | 27.880 | 26.660 | 26.800 | 26.800 | 4,182,529 |
| 2024-08-26 | 27.300 | 28.310 | 27.200 | 27.880 | 27.880 | 2,499,245 |
| 2024-08-23 | 27.520 | 28.000 | 27.380 | 27.660 | 27.660 | 1,960,884 |
| 2024-08-22 | 28.250 | 28.490 | 27.700 | 27.880 | 27.880 | 2,620,509 |
| 2024-08-21 | 28.660 | 28.670 | 27.630 | 28.200 | 28.200 | 2,852,992 |
| 2024-08-20 | 29.070 | 29.130 | 27.600 | 27.900 | 27.900 | 4,428,338 |
| 2024-08-19 | 29.020 | 29.600 | 28.730 | 29.150 | 29.150 | 3,380,326 |
| 2024-08-16 | 29.900 | 30.270 | 29.480 | 29.740 | 29.740 | 2,911,255 |
| 2024-08-15 | 29.470 | 30.480 | 29.410 | 29.720 | 29.720 | 3,966,126 |
| 2024-08-14 | 31.690 | 31.690 | 29.630 | 29.660 | 29.660 | 7,372,928 |
| 2024-08-13 | 33.310 | 33.500 | 31.700 | 31.900 | 31.900 | 7,144,254 |
| 2024-08-12 | 33.760 | 33.800 | 32.230 | 32.490 | 32.490 | 4,585,973 |
| 2024-08-09 | 35.900 | 35.900 | 33.810 | 33.860 | 33.860 | 7,510,252 |
| 2024-08-08 | 32.910 | 34.280 | 32.720 | 33.950 | 33.950 | 5,631,615 |
| 2024-08-07 | 31.850 | 33.300 | 31.640 | 33.170 | 33.170 | 5,811,812 |
| 2024-08-06 | 31.300 | 32.050 | 31.060 | 31.920 | 31.920 | 3,023,075 |
| 2024-08-05 | 31.800 | 32.500 | 30.840 | 30.920 | 30.920 | 3,664,528 |
| 2024-08-02 | 32.330 | 33.460 | 31.950 | 32.000 | 32.000 | 4,589,085 |
| 2024-08-01 | 32.420 | 32.760 | 31.880 | 32.420 | 32.420 | 3,833,169 |
| 2024-07-31 | 30.660 | 32.380 | 30.550 | 32.300 | 32.300 | 3,821,198 |
| 2024-07-30 | 30.640 | 31.130 | 29.920 | 30.900 | 30.900 | 2,819,063 |
| 2024-07-29 | 30.770 | 30.980 | 29.600 | 30.560 | 30.560 | 3,164,605 |
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.