Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	41.700	41.700	41.400	41.550	33.161	39,000
2022-05-16	41.650	41.650	41.450	41.600	33.201	48,150
2022-05-13	41.650	41.650	41.250	41.450	33.081	114,000
2022-05-12	41.600	41.600	41.300	41.450	33.081	73,000
2022-05-11	41.900	41.900	41.400	41.600	33.201	88,000
2022-05-10	41.900	41.900	41.550	41.700	33.280	47,000
2022-05-09	42.000	42.000	41.750	41.950	33.480	38,000
2022-05-06	41.750	42.000	41.750	42.000	33.520	46,000
2022-05-05	42.250	42.250	42.000	42.150	33.639	47,000
2022-05-04	42.300	42.300	41.700	42.000	33.520	102,000
2022-05-03	42.550	42.550	42.150	42.300	33.759	46,000
2022-04-29	42.600	42.600	42.450	42.600	33.999	48,000
2022-04-28	42.700	42.700	42.450	42.600	33.999	47,000
2022-04-27	42.500	42.600	41.950	42.600	33.999	52,024
2022-04-26	42.700	42.750	42.000	42.700	34.078	38,000
2022-04-25	42.700	42.700	42.150	42.150	33.639	54,000
2022-04-22	42.800	42.800	42.500	42.600	33.999	45,000
2022-04-21	42.650	42.700	42.550	42.600	33.999	52,000
2022-04-20	42.850	42.850	42.550	42.700	34.078	53,000
2022-04-19	42.900	42.900	42.550	42.700	34.078	50,000
2022-04-18	42.700	42.800	42.450	42.700	34.078	56,000
2022-04-15	42.800	42.800	42.400	42.700	34.078	93,003
2022-04-14	42.900	42.900	42.450	42.800	34.158	146,000
2022-04-13	42.650	42.800	42.400	42.800	34.158	88,000
2022-04-12	42.500	42.500	42.250	42.500	33.919	70,000
2022-04-11	42.500	42.500	42.250	42.300	33.759	60,001
2022-04-08	42.200	42.300	42.200	42.300	33.759	47,000
2022-04-07	42.250	42.300	42.000	42.200	33.679	111,000
2022-04-06	42.000	42.300	41.800	42.150	33.639	130,000
2022-04-01	41.900	42.000	41.700	41.900	33.440	146,000
2022-03-31	41.500	42.100	41.500	41.900	33.440	75,000
2022-03-30	41.500	41.650	41.350	41.500	33.121	42,000
2022-03-29	41.500	41.500	41.350	41.500	33.121	40,000
2022-03-28	41.400	41.500	41.400	41.450	33.081	56,000
2022-03-25	41.700	41.700	41.400	41.400	33.041	64,000
2022-03-24	41.650	41.700	41.500	41.550	33.161	47,000
2022-03-23	41.700	41.700	41.450	41.650	33.240	50,001
2022-03-22	41.650	41.650	41.350	41.550	33.161	63,000
2022-03-21	41.850	41.850	41.450	41.500	33.121	54,001
2022-03-18	41.700	41.700	41.300	41.500	33.121	44,000
2022-03-17	41.750	41.750	41.400	41.500	33.121	52,000
2022-03-16	42.000	42.000	41.300	41.450	33.081	52,001
2022-03-15	41.650	41.650	41.200	41.400	33.041	59,000
2022-03-14	41.750	41.750	41.400	41.550	33.161	47,000
2022-03-11	41.700	41.700	41.350	41.500	33.121	43,000
2022-03-10	41.600	41.600	41.350	41.450	33.081	46,000
2022-03-09	41.500	41.750	41.450	41.500	33.121	47,002
2022-03-08	41.650	41.650	41.200	41.500	33.121	76,004
2022-03-07	41.900	41.900	41.500	41.700	33.280	68,003
2022-03-04	41.950	41.950	41.600	41.750	33.320	50,000
2022-03-03	42.000	42.000	41.600	41.750	33.320	50,000
2022-03-02	42.000	42.000	41.650	41.750	33.320	52,000
2022-03-01	41.600	41.700	41.500	41.650	33.240	60,000
2022-02-25	41.750	41.750	41.300	41.600	33.201	51,004
2022-02-24	41.500	41.700	41.200	41.400	33.041	37,011
2022-02-23	41.750	41.750	41.600	41.700	33.280	54,000
2022-02-22	41.750	41.750	41.550	41.600	33.201	70,000
2022-02-21	41.750	41.750	41.500	41.700	33.280	59,015
2022-02-18	41.750	41.750	41.450	41.600	33.201	53,000
2022-02-17	41.600	41.950	41.200	41.550	33.161	119,005

← NewerPage 19 of 21 · 1,222 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.