Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	35.800	36.000	35.700	36.000	31.826	93,000
2024-01-26	35.800	36.000	35.650	36.000	31.826	54,000
2024-01-25	35.750	35.800	35.650	35.700	31.561	65,000
2024-01-24	35.750	35.750	35.600	35.750	31.605	49,000
2024-01-23	35.850	35.850	35.700	35.750	31.605	54,000
2024-01-22	35.950	35.950	35.700	35.900	31.738	61,001
2024-01-19	36.000	36.000	35.750	36.000	31.826	61,000
2024-01-18	35.850	35.850	35.700	35.850	31.694	45,000
2024-01-17	35.800	35.850	35.550	35.850	31.694	58,000
2024-01-16	36.200	36.200	35.750	35.750	31.605	61,000
2024-01-15	36.650	36.650	36.050	36.150	31.959	59,000
2024-01-12	36.250	36.300	36.050	36.200	32.003	53,000
2024-01-11	36.300	36.300	36.100	36.300	32.091	50,000
2024-01-10	36.300	36.300	36.150	36.250	32.047	49,000
2024-01-09	36.500	36.550	36.100	36.200	32.003	132,000
2024-01-08	36.500	36.500	36.150	36.250	32.047	51,000
2024-01-05	36.200	36.350	36.000	36.350	32.136	41,000
2024-01-04	36.100	36.200	35.850	36.200	32.003	31,000
2024-01-03	36.350	36.350	35.900	35.900	31.738	67,000
2024-01-02	36.650	36.650	36.200	36.400	32.180	152,000
2023-12-29	36.600	36.700	36.400	36.700	32.445	95,000
2023-12-28	36.800	36.800	36.400	36.600	32.357	122,000
2023-12-27	36.450	36.800	36.250	36.800	32.533	92,000
2023-12-26	36.500	36.650	36.350	36.650	32.401	60,000
2023-12-25	36.450	36.550	36.300	36.550	32.312	45,056
2023-12-22	36.350	36.500	36.150	36.500	32.268	44,110
2023-12-21	36.350	36.350	36.150	36.350	32.136	52,000
2023-12-20	36.350	36.350	36.200	36.300	32.091	55,000
2023-12-19	36.350	36.350	36.200	36.300	32.091	48,000
2023-12-18	36.400	36.400	36.200	36.300	32.091	39,000
2023-12-15	36.800	36.950	36.150	36.300	32.091	181,000
2023-12-14	36.500	36.600	36.250	36.300	32.091	75,000
2023-12-13	36.550	36.550	36.400	36.500	32.268	47,000
2023-12-12	36.500	36.700	36.450	36.500	32.268	49,001
2023-12-11	36.500	36.850	36.300	36.500	32.268	92,000
2023-12-08	36.600	36.650	36.500	36.500	32.268	63,000
2023-12-07	36.800	36.800	36.450	36.650	32.401	82,000
2023-12-06	36.500	36.800	36.400	36.800	32.533	50,000
2023-12-05	36.800	36.800	36.150	36.500	32.268	158,000
2023-12-04	35.900	37.600	35.800	36.800	32.533	101,000
2023-12-01	36.100	36.100	35.700	35.900	31.738	97,000
2023-11-30	35.800	36.200	35.550	36.200	32.003	93,000
2023-11-29	35.500	36.000	35.400	36.000	31.826	56,000
2023-11-28	35.600	35.600	35.350	35.500	31.384	54,000
2023-11-27	35.500	35.500	35.350	35.450	31.340	62,000
2023-11-24	35.400	35.450	35.300	35.450	31.340	63,000
2023-11-23	35.350	35.450	35.250	35.450	31.340	62,000
2023-11-22	35.250	35.300	35.050	35.300	31.207	87,001
2023-11-21	35.250	35.300	35.150	35.250	31.163	66,000
2023-11-20	35.200	35.250	35.100	35.250	31.163	58,000
2023-11-17	35.200	35.250	35.100	35.200	31.119	59,000
2023-11-16	35.450	35.450	35.150	35.250	31.163	95,000
2023-11-15	35.150	36.100	35.000	35.500	31.384	61,000
2023-11-14	35.100	35.150	35.000	35.150	31.075	49,000
2023-11-13	35.150	35.150	35.000	35.150	31.075	39,000
2023-11-10	35.000	35.150	35.000	35.150	31.075	66,161
2023-11-09	35.000	35.100	34.950	35.050	30.986	65,000
2023-11-08	35.050	35.150	34.950	35.150	31.075	53,000
2023-11-07	35.000	35.000	34.900	35.000	30.942	21,000
2023-11-06	35.000	35.050	34.950	35.000	30.942	40,000

← NewerPage 12 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.