Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	40.050	40.050	39.850	40.050	33.396	37,000
2022-08-08	39.950	40.000	39.800	40.000	33.355	40,000
2022-08-05	39.900	40.200	39.750	40.000	33.355	71,000
2022-08-04	39.900	40.050	39.600	39.900	33.271	48,000
2022-08-03	40.300	40.300	39.900	40.000	33.355	24,000
2022-08-02	40.100	40.400	39.900	40.300	33.605	17,001
2022-08-01	40.450	40.450	39.900	40.100	33.438	36,000
2022-07-29	40.450	40.450	40.150	40.400	33.688	34,002
2022-07-28	40.400	40.400	40.050	40.400	33.688	40,000
2022-07-27	40.400	40.450	39.950	40.400	33.688	50,000
2022-07-26	39.950	40.300	39.700	40.300	33.605	59,001
2022-07-25	40.350	40.350	39.750	39.950	33.313	44,005
2022-07-22	40.250	40.250	39.950	40.100	33.438	43,000
2022-07-21	40.150	40.150	40.000	40.150	33.480	43,000
2022-07-20	40.150	40.250	40.000	40.100	33.438	58,000
2022-07-19	40.200	40.200	40.100	40.150	33.480	42,000
2022-07-18	40.150	40.150	40.000	40.150	33.480	47,000
2022-07-15	40.250	40.250	40.050	40.150	33.480	39,001
2022-07-14	40.200	40.200	40.000	40.100	33.438	40,000
2022-07-13	40.250	40.300	40.150	40.150	33.480	49,000
2022-07-12	40.050	40.200	40.050	40.150	33.480	57,000
2022-07-11	40.150	40.400	40.050	40.200	33.522	37,000
2022-07-08	40.200	40.200	40.100	40.150	33.480	45,000
2022-07-07	40.350	40.350	40.100	40.200	33.522	42,000
2022-07-06	40.650	40.650	39.850	40.200	33.522	92,200
2022-07-05	40.500	40.500	40.000	40.300	33.605	47,000
2022-07-04	40.800	40.800	40.400	40.500	33.772	43,000
2022-07-01	40.800	40.800	40.000	40.300	33.605	65,000
2022-06-30	41.000	41.000	40.600	40.800	34.022	61,000
2022-06-29	40.950	40.950	40.750	40.900	34.105	39,000
2022-06-28	40.950	40.950	40.650	40.850	34.064	48,174
2022-06-27	41.000	41.000	40.700	40.750	33.980	72,000
2022-06-24	40.800	40.800	40.600	40.700	33.938	43,000
2022-06-23	40.900	40.900	40.600	40.700	33.938	50,000
2022-06-22	41.000	41.000	40.600	40.700	33.938	27,000
2022-06-21	40.750	40.900	40.450	40.900	34.105	59,000
2022-06-20	40.750	40.750	40.350	40.550	33.813	47,000
2022-06-17	40.650	40.650	40.400	40.550	33.813	44,000
2022-06-16	41.100	41.100	40.600	40.700	33.938	49,000
2022-06-15	40.850	40.900	40.700	40.800	34.022	61,175
2022-06-14	40.850	41.000	40.500	40.750	33.980	88,000
2022-06-13	41.150	41.150	40.700	40.800	34.022	52,000
2022-06-10	41.150	41.150	41.000	41.150	34.314	49,079
2022-06-09	41.200	41.200	40.950	41.150	34.314	45,003
2022-06-08	41.100	41.150	40.900	41.150	34.314	85,000
2022-06-07	40.700	40.950	40.550	40.950	34.147	81,001
2022-06-06	41.000	41.000	40.450	40.700	33.938	88,000
2022-06-02	41.000	41.000	40.750	40.850	34.064	52,000
2022-06-01	40.900	40.900	40.700	40.850	34.064	45,000
2022-05-31	40.800	40.850	40.450	40.750	33.980	65,000
2022-05-30	41.400	41.400	40.800	40.850	34.064	50,002
2022-05-27	41.750	41.750	41.250	41.400	34.522	97,002
2022-05-26	41.800	42.000	40.600	42.000	35.023	180,024
2022-05-25	42.800	42.800	41.900	41.950	33.480	70,000
2022-05-24	42.200	42.200	41.750	41.900	33.440	45,000
2022-05-23	42.500	42.500	41.500	41.750	33.320	82,000
2022-05-20	41.550	41.600	41.450	41.500	33.121	49,000
2022-05-19	41.650	41.650	41.350	41.500	33.121	39,000
2022-05-18	41.550	41.600	41.500	41.600	33.201	45,000
2022-05-17	41.700	41.700	41.400	41.550	33.161	39,000

← NewerPage 18 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.