Strong H Machinery Technology (Cayman) Incorporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	35.900	36.050	35.500	35.900	32.624	288,000
2024-08-01	36.650	36.650	35.950	36.150	32.852	284,000
2024-07-31	36.200	36.800	36.000	36.800	33.442	400,000
2024-07-30	36.200	36.200	35.800	36.200	32.897	80,000
2024-07-29	37.150	37.450	36.800	36.800	32.533	55,001
2024-07-26	37.350	37.350	36.800	36.850	32.578	170,000
2024-07-23	36.750	36.950	36.650	36.950	32.666	61,000
2024-07-22	36.650	36.850	36.350	36.800	32.533	247,099
2024-07-19	37.000	37.000	36.650	36.650	32.401	82,000
2024-07-18	36.950	37.050	36.800	37.050	32.754	60,000
2024-07-17	37.000	37.000	36.850	36.900	32.622	52,000
2024-07-16	37.050	37.050	36.800	36.900	32.622	70,000
2024-07-15	37.000	37.300	36.850	37.050	32.754	227,000
2024-07-12	37.150	37.200	36.700	37.000	32.710	292,000
2024-07-11	37.150	37.150	36.950	36.950	32.666	104,004
2024-07-10	37.200	37.350	37.100	37.200	32.887	67,000
2024-07-09	37.250	37.350	36.950	37.200	32.887	276,000
2024-07-08	37.200	37.200	37.050	37.200	32.887	46,000
2024-07-05	37.200	37.500	37.050	37.200	32.887	256,000
2024-07-04	37.150	37.300	37.050	37.200	32.887	107,000
2024-07-03	37.150	37.500	37.000	37.100	32.799	218,000
2024-07-02	37.200	37.250	37.000	37.200	32.887	66,000
2024-07-01	37.500	37.500	37.000	37.200	32.887	203,003
2024-06-28	37.300	37.600	37.000	37.500	33.152	220,001
2024-06-27	37.100	37.450	37.100	37.300	32.975	68,001
2024-06-26	37.200	37.400	36.950	37.100	32.799	250,001
2024-06-25	37.350	37.450	36.950	37.000	32.710	240,000
2024-06-24	37.350	37.350	37.100	37.350	33.020	104,000
2024-06-21	37.250	37.450	37.150	37.450	33.108	74,002
2024-06-20	37.350	37.350	37.150	37.200	32.887	86,000
2024-06-19	37.300	37.400	37.150	37.400	33.064	81,000
2024-06-18	37.100	37.850	36.950	37.400	33.064	130,028
2024-06-17	37.000	37.100	37.000	37.000	32.710	54,000
2024-06-14	37.200	37.200	37.000	37.200	32.887	75,000
2024-06-13	37.200	37.200	36.900	37.200	32.887	115,000
2024-06-12	36.900	37.200	36.900	37.200	32.887	191,002
2024-06-11	37.200	37.200	36.750	36.850	32.578	71,002
2024-06-07	37.350	37.350	37.100	37.200	32.887	71,000
2024-06-06	37.350	37.350	37.050	37.150	32.843	71,000
2024-06-05	37.250	37.250	36.950	37.000	32.710	111,000
2024-06-04	37.250	37.250	36.950	37.200	32.887	87,000
2024-06-03	37.450	37.600	37.100	37.250	32.931	214,000
2024-05-31	37.400	37.450	37.300	37.450	33.108	73,000
2024-05-30	37.400	37.400	37.200	37.400	33.064	55,000
2024-05-29	37.300	37.500	37.150	37.500	33.152	55,000
2024-05-28	37.700	37.700	37.250	37.300	32.975	177,001
2024-05-27	37.100	38.000	37.100	37.950	33.550	89,000
2024-05-24	37.200	37.200	37.000	37.100	32.799	64,000
2024-05-23	37.150	37.200	36.950	37.200	32.887	59,000
2024-05-22	37.300	37.400	36.950	37.200	32.887	246,000
2024-05-21	37.050	37.300	36.800	37.300	32.975	104,000
2024-05-20	37.100	37.100	36.650	37.000	32.710	159,000
2024-05-17	37.100	37.150	36.950	37.100	32.799	121,000
2024-05-16	37.200	37.200	37.000	37.100	32.799	173,000
2024-05-15	37.250	37.250	37.000	37.250	32.931	88,000
2024-05-14	37.400	37.400	36.950	37.200	32.887	211,000
2024-05-13	37.400	37.500	37.100	37.400	33.064	257,000
2024-05-10	37.300	37.550	37.000	37.350	33.020	186,000
2024-05-09	37.400	37.400	37.050	37.250	32.931	140,000
2024-05-08	37.350	37.350	37.050	37.350	33.020	113,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	2.0000 CNY
2025-07-30	1.2000 CNY
2024-07-30	1.0000 CNY
2023-08-08	2.2000 CNY
2022-05-26	1.8000 CNY
2021-08-23	1.0000 CNY
2020-07-22	3.9904 CNY
2019-07-09	3.4705 CNY

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.