Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	35.000	35.000	34.950	35.000	30.942	40,000
2023-11-02	35.050	35.050	34.900	35.000	30.942	38,000
2023-11-01	35.000	35.100	34.900	35.000	30.942	68,000
2023-10-31	35.100	35.100	34.650	35.100	31.031	59,001
2023-10-30	35.100	35.100	34.950	35.100	31.031	37,000
2023-10-27	35.100	35.100	34.950	35.000	30.942	39,000
2023-10-26	35.050	35.100	34.950	35.050	30.986	38,002
2023-10-25	35.200	35.200	35.000	35.050	30.986	60,000
2023-10-24	35.200	35.200	35.050	35.100	31.031	37,000
2023-10-23	35.100	35.150	34.950	35.100	31.031	62,000
2023-10-20	35.350	35.350	34.950	35.100	31.031	90,000
2023-10-19	35.300	35.300	35.050	35.300	31.207	43,000
2023-10-18	35.350	35.350	35.000	35.250	31.163	147,000
2023-10-17	35.450	35.450	35.250	35.300	31.207	60,000
2023-10-16	35.550	35.550	35.400	35.450	31.340	47,000
2023-10-13	35.550	35.550	35.400	35.550	31.428	45,000
2023-10-12	35.550	35.550	35.400	35.550	31.428	55,000
2023-10-11	35.500	35.550	35.400	35.550	31.428	58,000
2023-10-06	35.550	35.600	35.500	35.500	31.384	34,001
2023-10-05	35.550	35.550	35.400	35.500	31.384	76,001
2023-10-04	35.550	35.550	35.400	35.500	31.384	63,000
2023-10-03	35.600	35.600	35.400	35.550	31.428	59,000
2023-10-02	35.600	35.650	35.400	35.550	31.428	75,001
2023-09-28	35.550	35.650	35.450	35.600	31.473	72,000
2023-09-27	35.500	35.600	35.350	35.600	31.473	54,000
2023-09-26	35.450	35.550	35.250	35.500	31.384	52,000
2023-09-25	35.400	35.550	35.200	35.400	31.296	62,000
2023-09-22	35.400	35.400	35.150	35.300	31.207	40,000
2023-09-21	35.400	35.400	35.250	35.300	31.207	57,000
2023-09-20	35.450	35.450	35.250	35.400	31.296	65,000
2023-09-19	35.450	35.450	35.300	35.400	31.296	64,000
2023-09-18	35.500	35.500	35.300	35.400	31.296	69,000
2023-09-15	35.450	35.500	35.250	35.500	31.384	126,000
2023-09-14	35.450	35.450	35.250	35.450	31.340	91,000
2023-09-13	35.450	35.450	35.150	35.450	31.340	76,000
2023-09-12	35.450	35.450	35.200	35.350	31.252	83,000
2023-09-11	35.450	35.450	35.250	35.400	31.296	63,000
2023-09-08	35.500	35.500	35.300	35.400	31.296	55,000
2023-09-07	35.600	35.600	35.300	35.500	31.384	76,005
2023-09-06	35.500	35.550	35.250	35.500	31.384	154,000
2023-09-05	35.800	35.800	35.450	35.550	31.428	191,000
2023-09-04	35.750	35.800	35.550	35.700	31.561	107,000
2023-09-01	35.900	35.900	35.400	35.700	31.561	233,004
2023-08-31	36.000	36.000	35.500	35.900	31.738	162,000
2023-08-30	35.550	36.000	35.450	36.000	31.826	103,000
2023-08-29	35.450	35.550	35.100	35.550	31.428	111,000
2023-08-28	35.450	35.600	35.000	35.350	31.252	194,000
2023-08-25	35.450	35.450	35.250	35.350	31.252	139,029
2023-08-24	35.600	35.600	35.350	35.400	31.296	137,000
2023-08-23	35.850	35.850	35.100	35.400	31.296	174,150
2023-08-22	35.850	35.850	35.600	35.650	31.517	144,000
2023-08-21	35.800	35.800	35.500	35.700	31.561	125,000
2023-08-18	35.900	35.900	35.550	35.700	31.561	168,000
2023-08-17	36.000	36.000	35.550	35.800	31.649	148,000
2023-08-16	36.400	36.400	35.700	35.950	31.782	145,222
2023-08-15	36.200	36.200	35.700	36.000	31.826	179,000
2023-08-14	36.550	36.550	36.050	36.100	31.915	211,000
2023-08-11	36.550	36.700	36.100	36.550	32.312	195,000
2023-08-10	37.300	37.400	36.350	36.500	32.268	248,000
2023-08-09	36.850	37.100	36.400	36.600	32.357	139,050

← NewerPage 13 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.