Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	37.500	37.650	37.050	37.350	33.020	224,000
2024-05-06	37.400	37.600	37.200	37.500	33.152	299,000
2024-05-03	37.400	37.700	37.150	37.400	33.064	270,000
2024-05-02	37.600	37.600	37.000	37.300	32.975	186,000
2024-04-30	37.400	37.750	37.150	37.600	33.241	202,000
2024-04-29	37.200	37.500	37.100	37.400	33.064	215,000
2024-04-26	37.000	37.250	36.900	37.250	32.931	45,000
2024-04-25	37.650	37.650	37.000	37.000	32.710	194,037
2024-04-24	37.650	37.800	37.250	37.650	33.285	161,000
2024-04-23	37.500	37.650	37.000	37.650	33.285	155,000
2024-04-22	37.100	37.850	37.100	37.400	33.064	182,001
2024-04-19	38.000	38.000	36.800	37.400	33.064	54,000
2024-04-18	38.000	38.000	37.650	37.800	33.418	52,001
2024-04-17	38.100	38.100	37.650	37.800	33.418	60,000
2024-04-16	38.100	38.100	37.400	37.700	33.329	56,000
2024-04-15	37.900	38.000	37.700	37.800	33.418	81,000
2024-04-12	37.800	38.200	37.200	38.000	33.594	201,000
2024-04-11	37.100	38.200	36.450	38.200	33.771	206,000
2024-04-10	37.000	37.100	36.750	37.100	32.799	125,018
2024-04-09	36.950	37.000	36.600	37.000	32.710	151,000
2024-04-08	36.850	36.950	36.700	36.950	32.666	58,000
2024-04-03	36.700	36.850	36.600	36.850	32.578	74,000
2024-04-02	37.000	37.000	36.500	36.700	32.445	188,002
2024-04-01	36.900	37.050	36.700	37.050	32.754	134,000
2024-03-29	36.800	37.000	36.600	36.800	32.533	143,000
2024-03-28	36.850	36.900	36.550	36.750	32.489	58,001
2024-03-27	36.650	37.100	36.500	36.900	32.622	167,000
2024-03-26	36.700	36.700	36.600	36.700	32.445	59,000
2024-03-25	36.750	36.750	36.550	36.700	32.445	54,000
2024-03-22	36.500	36.800	36.500	36.750	32.489	104,000
2024-03-21	36.850	36.850	36.550	36.550	32.312	58,000
2024-03-20	36.900	36.900	36.700	36.850	32.578	61,000
2024-03-19	37.000	37.000	36.800	36.950	32.666	57,000
2024-03-18	36.950	37.600	36.850	36.950	32.666	141,000
2024-03-15	36.950	36.950	36.700	36.900	32.622	63,000
2024-03-14	36.800	37.300	36.700	36.950	32.666	81,000
2024-03-13	36.700	36.900	36.700	36.800	32.533	67,001
2024-03-12	37.000	37.000	36.800	36.900	32.622	66,005
2024-03-11	36.900	37.000	36.800	36.900	32.622	63,010
2024-03-08	36.900	36.900	36.750	36.900	32.622	55,000
2024-03-07	36.900	37.150	36.750	36.950	32.666	175,000
2024-03-06	36.900	36.950	36.800	36.950	32.666	58,000
2024-03-05	37.300	37.300	36.850	36.900	32.622	183,000
2024-03-04	37.350	37.350	37.100	37.250	32.931	83,000
2024-03-01	37.650	37.650	37.200	37.400	33.064	152,000
2024-02-29	37.350	37.700	37.150	37.650	33.285	149,002
2024-02-27	37.400	37.400	37.200	37.350	33.020	56,001
2024-02-26	37.900	37.900	37.250	37.400	33.064	175,006
2024-02-23	36.300	38.000	36.150	37.900	33.506	233,078
2024-02-22	36.400	36.400	36.200	36.300	32.091	54,001
2024-02-21	36.400	36.400	36.200	36.400	32.180	67,004
2024-02-20	36.300	36.400	36.200	36.400	32.180	67,001
2024-02-19	36.250	36.300	36.100	36.300	32.091	60,002
2024-02-16	36.250	36.250	36.000	36.250	32.047	40,004
2024-02-15	36.500	36.500	35.950	36.150	31.959	159,000
2024-02-05	35.750	36.000	35.600	36.000	31.826	31,000
2024-02-02	35.950	35.950	35.800	35.800	31.649	58,000
2024-02-01	35.900	35.900	35.700	35.900	31.738	60,000
2024-01-31	35.900	35.900	35.750	35.850	31.694	68,000
2024-01-30	35.900	36.000	35.750	36.000	31.826	43,000

← NewerPage 11 of 21 · 1,221 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.