Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	41.750	41.750	41.500	41.600	33.201	65,065
2022-02-15	41.600	41.600	41.450	41.500	33.121	47,064
2022-02-14	41.600	41.600	41.400	41.550	33.161	56,195
2022-02-11	41.500	41.600	41.350	41.550	33.161	59,055
2022-02-10	41.600	41.650	41.450	41.550	33.161	82,010
2022-02-09	41.500	41.550	41.250	41.550	33.161	77,024
2022-02-08	41.000	41.500	41.000	41.500	33.121	96,012
2022-02-07	41.600	41.600	40.950	40.950	32.682	176,040
2022-01-26	41.550	41.550	41.250	41.300	32.961	70,023
2022-01-25	41.550	41.550	41.250	41.400	33.041	65,000
2022-01-24	41.550	41.650	41.000	41.550	33.161	71,000
2022-01-21	41.550	41.550	41.150	41.350	33.001	65,000
2022-01-20	41.550	41.550	41.300	41.550	33.161	70,000
2022-01-19	41.550	41.550	41.150	41.550	33.161	70,011
2022-01-18	41.550	41.550	41.250	41.350	33.001	63,000
2022-01-17	41.500	41.500	41.250	41.350	33.001	61,000
2022-01-14	41.650	41.650	41.300	41.400	33.041	74,000
2022-01-13	41.750	41.750	41.450	41.550	33.161	60,000
2022-01-12	41.650	41.650	41.150	41.550	33.161	97,000
2022-01-11	41.700	41.700	41.300	41.500	33.121	53,000
2022-01-10	41.550	41.700	41.200	41.500	33.121	80,000
2022-01-07	41.750	41.750	41.150	41.350	33.001	83,000
2022-01-06	41.750	41.750	41.550	41.700	33.280	58,000
2022-01-05	41.900	41.900	41.600	41.750	33.320	79,000
2022-01-04	41.950	41.950	41.750	41.950	33.480	67,000
2022-01-03	42.150	42.150	41.700	41.950	33.480	92,000
2021-12-30	41.850	42.450	41.650	42.200	33.679	81,000
2021-12-29	41.850	41.850	41.600	41.750	33.320	68,000
2021-12-28	41.900	41.900	41.600	41.800	33.360	72,000
2021-12-27	41.750	41.850	41.600	41.850	33.400	80,000
2021-12-24	41.800	41.800	41.300	41.750	33.320	124,000
2021-12-23	41.850	42.000	41.600	41.800	33.360	69,000
2021-12-22	41.850	41.850	41.600	41.800	33.360	68,000
2021-12-21	41.500	41.900	41.450	41.900	33.440	87,000
2021-12-20	41.900	42.000	41.300	41.500	33.121	111,000
2021-12-17	41.750	41.950	41.600	41.950	33.480	84,000
2021-12-16	41.800	41.800	41.600	41.750	33.320	69,000
2021-12-15	41.700	41.750	41.500	41.700	33.280	56,000
2021-12-14	42.150	42.150	41.400	41.700	33.280	93,000
2021-12-13	42.200	42.250	41.850	42.150	33.639	98,000
2021-12-10	42.200	42.200	41.850	42.100	33.600	94,000
2021-12-09	42.250	42.250	41.800	42.200	33.679	87,000
2021-12-08	42.200	42.250	41.950	42.200	33.679	73,000
2021-12-07	42.700	42.700	42.000	42.150	33.639	161,000
2021-12-06	42.200	42.700	41.950	42.700	34.078	82,002
2021-12-03	42.250	42.250	42.000	42.200	33.679	67,000
2021-12-02	42.300	42.550	42.050	42.200	33.679	67,000
2021-12-01	41.900	42.300	41.550	42.300	33.759	126,000
2021-11-30	42.200	42.200	41.950	41.950	33.480	94,000
2021-11-29	42.100	42.150	41.900	42.100	33.600	66,000
2021-11-26	42.550	42.550	42.000	42.100	33.600	104,000
2021-11-25	42.600	42.600	42.350	42.500	33.919	75,000
2021-11-24	42.550	42.600	42.350	42.550	33.959	116,000
2021-11-23	42.650	42.700	42.200	42.400	33.839	119,000
2021-11-22	42.700	42.700	42.400	42.600	33.999	79,000
2021-11-19	42.750	42.800	42.350	42.600	33.999	92,000
2021-11-18	42.900	42.900	42.700	42.750	34.118	90,000
2021-11-17	42.900	43.000	42.650	42.900	34.238	120,000
2021-11-16	42.700	43.000	42.450	43.000	34.318	124,000
2021-11-15	42.500	42.900	42.300	42.700	34.078	129,000

← NewerPage 20 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.