Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	38.450	38.450	38.250	38.400	32.021	28,000
2022-11-02	38.500	38.500	38.200	38.400	32.021	28,000
2022-11-01	38.450	38.950	38.050	38.400	32.021	89,000
2022-10-31	38.500	38.550	38.300	38.450	32.062	18,000
2022-10-28	38.500	38.500	38.200	38.450	32.062	30,000
2022-10-27	38.550	38.550	38.300	38.450	32.062	25,000
2022-10-26	38.500	38.500	38.150	38.400	32.021	25,000
2022-10-25	38.850	38.850	38.250	38.400	32.021	74,000
2022-10-24	38.800	38.800	38.400	38.700	32.271	42,000
2022-10-21	39.250	39.250	38.400	38.800	32.354	77,000
2022-10-20	39.300	39.300	38.600	38.900	32.438	45,000
2022-10-19	39.300	39.350	39.050	39.200	32.688	19,000
2022-10-18	39.100	39.400	38.800	39.300	32.771	31,000
2022-10-17	39.350	39.400	38.900	39.000	32.521	40,000
2022-10-14	39.700	39.750	39.150	39.350	32.813	79,000
2022-10-13	39.800	39.800	39.000	39.500	32.938	52,000
2022-10-12	39.600	39.800	39.000	39.800	33.188	43,000
2022-10-11	39.850	39.850	39.300	39.650	33.063	45,000
2022-10-07	39.950	39.950	39.650	39.850	33.230	40,000
2022-10-06	39.950	39.950	39.750	39.850	33.230	36,000
2022-10-05	40.000	40.000	39.500	39.900	33.271	78,000
2022-10-04	39.700	40.000	39.400	40.000	33.355	43,415
2022-10-03	39.600	39.600	39.400	39.500	32.938	37,000
2022-09-30	39.550	39.700	39.450	39.700	33.105	38,000
2022-09-29	39.600	39.750	39.400	39.700	33.105	23,000
2022-09-28	39.750	39.800	39.200	39.500	32.938	67,001
2022-09-27	39.900	39.900	39.600	39.700	33.105	26,000
2022-09-26	40.250	40.250	39.750	39.900	33.271	37,000
2022-09-23	40.400	40.400	40.000	40.250	33.563	48,000
2022-09-22	40.500	40.500	40.100	40.400	33.688	43,499
2022-09-21	40.600	40.600	40.300	40.550	33.813	55,000
2022-09-20	40.500	40.600	40.400	40.600	33.855	42,000
2022-09-19	40.550	40.550	40.200	40.450	33.730	34,000
2022-09-16	40.550	40.600	40.400	40.550	33.813	26,000
2022-09-15	40.600	40.650	40.350	40.550	33.813	39,000
2022-09-14	40.500	40.600	40.350	40.600	33.855	42,000
2022-09-13	40.750	40.750	40.600	40.700	33.938	34,004
2022-09-12	40.750	40.750	40.550	40.700	33.938	46,000
2022-09-08	40.650	40.650	40.450	40.600	33.855	47,120
2022-09-07	40.450	40.550	40.150	40.500	33.772	31,000
2022-09-06	40.600	40.700	40.400	40.500	33.772	23,000
2022-09-05	40.600	40.600	40.250	40.550	33.813	38,312
2022-09-02	40.800	40.800	40.450	40.550	33.813	37,000
2022-09-01	40.800	40.800	40.350	40.600	33.855	80,000
2022-08-31	40.650	41.000	40.400	41.000	34.189	55,000
2022-08-30	40.750	40.750	40.500	40.600	33.855	27,000
2022-08-29	40.900	40.900	40.500	40.750	33.980	44,001
2022-08-26	40.900	40.900	40.650	40.850	34.064	51,000
2022-08-25	41.500	41.500	40.650	40.800	34.022	161,000
2022-08-24	40.400	40.400	40.300	40.350	33.647	38,000
2022-08-23	40.450	40.450	40.300	40.350	33.647	35,000
2022-08-22	40.400	40.400	40.350	40.350	33.647	3,000
2022-08-19	40.500	40.500	40.250	40.400	33.688	48,000
2022-08-18	40.350	40.350	40.250	40.350	33.647	43,000
2022-08-17	40.450	40.450	40.150	40.300	33.605	42,000
2022-08-16	40.500	40.500	40.250	40.400	33.688	48,000
2022-08-15	40.500	40.500	40.250	40.400	33.688	42,000
2022-08-12	40.050	40.500	39.850	40.500	33.772	51,000
2022-08-11	39.950	39.950	39.850	39.900	33.271	53,000
2022-08-10	40.000	40.000	39.800	39.850	33.230	43,000

← NewerPage 17 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.