Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	39.000	39.000	38.750	39.000	32.521	42,002
2023-02-07	38.900	38.950	38.700	38.900	32.438	33,000
2023-02-06	38.950	38.950	38.700	38.900	32.438	34,000
2023-02-03	38.900	39.050	38.750	38.950	32.479	31,000
2023-02-02	38.800	39.000	38.650	39.000	32.521	36,000
2023-02-01	38.700	38.700	38.550	38.700	32.271	28,001
2023-01-31	38.700	38.700	38.500	38.650	32.229	23,001
2023-01-30	38.600	39.000	38.600	38.700	32.271	40,000
2023-01-17	38.550	38.600	38.400	38.600	32.187	25,013
2023-01-16	38.600	38.600	38.400	38.550	32.146	29,000
2023-01-13	38.650	38.650	38.350	38.500	32.104	46,000
2023-01-12	38.650	38.650	38.400	38.650	32.229	33,000
2023-01-11	38.500	38.700	38.250	38.650	32.229	38,000
2023-01-10	38.550	38.550	38.400	38.550	32.146	22,003
2023-01-09	38.650	38.750	38.450	38.650	32.229	48,000
2023-01-06	38.350	38.550	38.250	38.550	32.146	32,001
2023-01-05	38.450	38.450	38.200	38.300	31.937	55,002
2023-01-04	38.450	38.450	38.150	38.250	31.896	26,002
2023-01-03	38.700	38.700	38.200	38.450	32.062	21,000
2022-12-30	38.350	38.800	38.200	38.700	32.271	78,000
2022-12-29	38.350	38.350	38.000	38.250	31.896	57,002
2022-12-28	38.400	38.400	38.200	38.300	31.937	25,000
2022-12-27	38.400	38.400	38.200	38.350	31.979	25,000
2022-12-26	38.450	38.450	38.100	38.350	31.979	46,000
2022-12-23	38.450	38.450	37.900	38.350	31.979	42,000
2022-12-22	38.600	38.600	38.200	38.350	31.979	31,001
2022-12-21	38.550	38.550	38.200	38.400	32.021	21,000
2022-12-20	38.600	38.650	38.300	38.450	32.062	29,000
2022-12-19	38.450	38.600	38.450	38.600	32.187	20,000
2022-12-16	38.550	38.550	38.200	38.450	32.062	34,000
2022-12-15	38.700	38.700	38.400	38.450	32.062	22,000
2022-12-14	38.500	38.750	38.300	38.700	32.271	24,000
2022-12-13	38.550	38.550	38.200	38.400	32.021	26,000
2022-12-12	38.500	38.500	38.250	38.400	32.021	29,000
2022-12-09	38.600	38.600	38.400	38.500	32.104	32,000
2022-12-08	38.550	38.600	38.250	38.500	32.104	32,000
2022-12-07	38.850	38.850	38.350	38.500	32.104	41,001
2022-12-06	38.300	38.800	38.300	38.800	32.354	28,000
2022-12-05	38.350	38.750	38.300	38.750	32.312	27,000
2022-12-02	38.350	38.400	38.100	38.350	31.979	68,001
2022-12-01	38.350	38.350	38.150	38.300	31.937	35,001
2022-11-30	38.500	38.500	38.150	38.400	32.021	48,000
2022-11-29	38.350	38.350	38.200	38.300	31.937	26,000
2022-11-28	38.350	38.400	38.150	38.400	32.021	23,000
2022-11-25	38.400	38.400	38.000	38.400	32.021	81,000
2022-11-24	38.400	38.450	38.250	38.400	32.021	23,000
2022-11-23	38.500	38.500	38.250	38.500	32.104	25,000
2022-11-22	38.450	38.500	38.150	38.300	31.937	30,000
2022-11-21	38.200	38.700	38.100	38.500	32.104	196,000
2022-11-18	38.500	38.500	37.850	38.100	31.770	130,000
2022-11-17	38.400	38.600	38.150	38.400	32.021	46,000
2022-11-16	39.000	39.000	38.350	38.400	32.021	105,000
2022-11-15	38.900	39.400	38.450	39.000	32.521	70,000
2022-11-14	38.700	40.000	38.450	38.800	32.354	63,000
2022-11-11	38.700	39.450	38.400	38.700	32.271	100,000
2022-11-10	38.500	38.500	38.250	38.400	32.021	25,000
2022-11-09	38.200	39.000	37.900	38.300	31.937	66,000
2022-11-08	38.100	38.300	37.900	38.100	31.770	90,000
2022-11-07	38.600	38.600	38.250	38.300	31.937	34,000
2022-11-04	38.350	38.400	38.300	38.350	31.979	31,000

← NewerPage 16 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.