Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.600	31.750	31.250	31.400	31.400	241,000
2026-07-22	32.400	32.400	31.300	31.550	31.550	317,000
2026-07-21	31.750	32.950	31.750	32.400	32.400	217,001
2026-07-20	32.250	32.250	31.600	32.000	32.000	145,000
2026-07-17	34.050	34.050	33.500	33.800	31.800	204,025
2026-07-16	34.050	34.400	33.850	34.050	32.035	99,000
2026-07-15	33.600	34.650	33.500	34.000	31.988	257,000
2026-07-14	33.850	33.850	33.000	33.500	31.518	193,000
2026-07-13	34.400	34.550	33.650	33.850	31.847	224,000
2026-07-10	34.300	34.300	34.300	34.300	32.270	0
2026-07-09	33.950	34.350	33.700	34.300	32.270	146,000
2026-07-08	33.750	34.000	33.400	34.000	31.988	116,000
2026-07-07	34.300	34.300	33.450	33.500	31.518	195,000
2026-07-06	34.400	34.700	33.500	34.100	32.082	189,000
2026-07-03	34.100	34.650	33.800	34.400	32.365	135,000
2026-07-02	33.000	34.100	32.800	34.100	32.082	252,000
2026-07-01	33.200	33.300	32.500	33.050	31.094	383,000
2026-06-30	33.000	33.300	32.900	33.200	31.236	157,000
2026-06-29	32.400	32.950	32.400	32.750	30.812	271,000
2026-06-26	32.600	32.900	32.300	32.400	30.483	153,000
2026-06-25	32.700	33.000	32.400	32.950	31.000	230,000
2026-06-24	32.450	32.650	32.150	32.600	30.671	138,001
2026-06-23	32.700	32.800	32.200	32.450	30.530	224,001
2026-06-22	33.100	33.200	32.500	32.750	30.812	308,000
2026-06-18	33.150	33.450	32.700	33.100	31.141	315,100
2026-06-17	32.800	33.150	32.550	33.050	31.094	263,000
2026-06-16	32.700	33.050	32.650	32.700	30.765	106,000
2026-06-15	32.550	32.800	32.400	32.600	30.671	171,000
2026-06-12	32.850	32.850	32.350	32.550	30.624	286,000
2026-06-11	32.000	32.500	31.800	32.500	30.577	156,000
2026-06-10	31.950	33.100	31.900	32.450	30.530	544,000
2026-06-09	31.650	32.050	31.650	31.950	30.060	212,000
2026-06-08	32.000	32.600	31.350	31.600	29.730	469,035
2026-06-05	33.100	33.250	32.400	32.800	30.859	405,000
2026-06-04	32.350	33.100	32.000	32.950	31.000	474,033
2026-06-03	32.350	32.500	32.000	32.200	30.295	192,000
2026-06-02	32.350	33.000	32.000	32.100	30.201	296,000
2026-06-01	32.000	32.450	31.850	32.350	30.436	143,000
2026-05-29	32.100	32.350	31.550	32.000	30.107	328,000
2026-05-28	32.650	32.650	32.150	32.300	30.389	130,000
2026-05-27	32.800	33.050	32.300	32.650	30.718	118,000
2026-05-26	32.300	32.650	32.100	32.500	30.577	153,000
2026-05-25	32.500	32.750	32.000	32.300	30.389	495,000
2026-05-22	33.050	33.050	32.250	32.300	30.389	267,056
2026-05-21	32.400	33.350	32.400	32.900	30.953	209,001
2026-05-20	33.300	33.300	32.400	32.600	30.671	297,000
2026-05-19	34.000	34.050	32.800	32.800	30.859	218,000
2026-05-18	33.050	33.850	32.900	33.850	31.847	271,005
2026-05-15	34.900	34.900	33.150	34.150	32.129	332,000
2026-05-14	35.550	35.600	34.700	34.800	32.741	227,000
2026-05-13	35.850	36.000	34.900	35.350	33.258	337,000
2026-05-12	35.500	36.400	34.850	35.800	33.682	307,001
2026-05-11	35.000	35.750	35.000	35.350	33.258	347,003
2026-05-08	35.300	35.600	34.950	35.200	33.117	351,001
2026-05-07	35.000	35.750	34.850	35.650	33.541	300,002
2026-05-06	35.850	35.950	34.950	35.000	32.929	245,000
2026-05-05	35.650	36.050	35.300	35.800	33.682	189,065
2026-05-04	36.350	36.950	35.250	35.500	33.399	515,000
2026-04-30	36.450	36.650	36.000	36.300	34.152	127,000
2026-04-29	37.250	37.350	35.900	35.900	33.776	372,100

← NewerPage 2 of 3 · 126 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.