Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	36.700	38.750	36.100	36.550	32.312	478,000
2023-08-07	38.750	39.700	38.700	38.750	32.312	232,711
2023-08-04	39.000	39.000	38.500	38.750	32.312	74,030
2023-08-02	38.650	38.650	38.500	38.600	32.187	70,000
2023-08-01	38.650	38.700	38.500	38.600	32.187	141,000
2023-07-31	38.700	38.700	38.500	38.600	32.187	122,000
2023-07-28	38.700	38.750	38.500	38.750	32.312	94,000
2023-07-27	38.850	38.850	38.550	38.750	32.312	71,000
2023-07-26	38.700	38.750	38.550	38.750	32.312	53,000
2023-07-25	38.850	38.850	38.650	38.750	32.312	31,000
2023-07-24	38.750	38.800	38.600	38.750	32.312	91,080
2023-07-21	38.750	38.800	38.650	38.750	32.312	118,000
2023-07-20	38.900	38.900	38.700	38.750	32.312	37,000
2023-07-19	38.900	38.950	38.700	38.800	32.354	56,000
2023-07-18	39.000	39.000	38.800	38.900	32.438	39,000
2023-07-17	39.000	39.000	38.800	38.950	32.479	37,000
2023-07-14	39.100	39.100	38.900	39.000	32.521	22,000
2023-07-13	39.100	39.100	38.950	39.000	32.521	44,000
2023-07-12	39.150	39.150	39.000	39.050	32.563	43,000
2023-07-11	39.150	39.150	39.000	39.150	32.646	38,000
2023-07-10	39.250	39.250	38.950	39.100	32.604	47,000
2023-07-07	39.100	39.350	38.950	39.300	32.771	58,000
2023-07-06	39.150	39.150	38.800	39.100	32.604	22,000
2023-07-05	39.350	39.350	38.800	39.050	32.563	79,000
2023-07-04	39.350	39.400	39.200	39.350	32.813	59,000
2023-07-03	39.350	39.400	39.200	39.300	32.771	41,006
2023-06-30	39.250	39.350	39.200	39.350	32.813	40,000
2023-06-29	39.350	39.350	39.200	39.350	32.813	37,000
2023-06-28	39.400	39.400	39.200	39.300	32.771	30,000
2023-06-27	39.400	39.400	39.150	39.300	32.771	40,000
2023-06-26	39.450	39.450	39.200	39.450	32.896	74,000
2023-06-21	39.300	39.450	39.050	39.450	32.896	112,000
2023-06-20	39.400	39.500	39.200	39.250	32.729	33,000
2023-06-19	39.350	39.350	39.050	39.300	32.771	30,001
2023-06-16	39.350	39.350	38.950	39.250	32.729	75,000
2023-06-15	39.000	39.400	38.800	39.250	32.729	96,000
2023-06-14	39.250	39.250	38.950	39.000	32.521	73,000
2023-06-13	39.400	39.400	39.000	39.250	32.729	130,000
2023-06-12	39.400	39.400	39.250	39.400	32.854	33,001
2023-06-09	39.450	39.450	39.300	39.400	32.854	21,000
2023-06-08	39.400	39.500	39.300	39.400	32.854	74,000
2023-06-07	39.500	39.500	39.300	39.450	32.896	24,000
2023-06-06	39.400	39.450	39.300	39.400	32.854	26,000
2023-06-05	39.450	39.450	39.350	39.400	32.854	26,001
2023-06-02	39.400	39.400	39.400	39.400	32.854	35,000
2023-06-01	39.450	39.500	39.300	39.400	32.854	17,000
2023-05-31	39.450	39.450	39.350	39.400	32.854	54,000
2023-05-30	39.450	39.500	39.350	39.450	32.896	29,000
2023-05-29	39.450	39.500	39.400	39.500	32.938	32,000
2023-05-26	39.500	39.550	39.400	39.450	32.896	77,000
2023-05-25	39.600	39.600	39.400	39.500	32.938	62,001
2023-05-24	39.650	39.650	39.400	39.600	33.021	103,000
2023-05-23	39.450	40.000	39.400	39.700	33.105	56,000
2023-05-22	39.550	39.550	39.300	39.450	32.896	31,000
2023-05-19	39.500	39.550	39.350	39.550	32.980	41,000
2023-05-18	39.400	39.550	39.150	39.550	32.980	60,000
2023-05-17	39.600	39.600	39.450	39.550	32.980	27,000
2023-05-16	39.700	39.700	39.400	39.700	33.105	46,000
2023-05-15	39.600	40.000	39.150	39.700	33.105	138,000
2023-05-12	39.050	39.700	38.900	39.700	33.105	32,000

← NewerPage 14 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.