Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	35.750	37.500	35.650	37.250	35.046	438,100
2026-04-27	35.500	35.900	34.900	35.600	33.494	365,015
2026-04-24	34.250	35.350	34.100	35.300	33.211	371,000
2026-04-23	36.700	36.700	34.100	34.350	32.318	392,000
2026-04-22	33.650	34.950	33.500	34.900	32.835	305,000
2026-04-21	33.350	34.000	33.000	33.350	31.377	709,000
2026-04-20	33.550	33.650	32.950	33.250	31.283	506,000
2026-04-17	33.150	33.850	33.150	33.550	31.565	193,000
2026-04-16	33.300	33.700	33.050	33.500	31.518	378,000
2026-04-15	33.750	33.750	33.100	33.300	31.330	146,000
2026-04-14	33.200	33.900	33.150	33.300	31.330	287,002
2026-04-13	32.850	33.250	32.650	33.150	31.189	70,000
2026-04-10	33.000	33.600	32.600	32.700	30.765	434,001
2026-04-09	32.600	32.800	32.450	32.750	30.812	109,000
2026-04-08	33.000	33.400	32.400	32.750	30.812	549,000
2026-04-07	32.650	32.650	32.350	32.350	30.436	148,001
2026-04-02	32.900	32.950	32.400	32.400	30.483	126,000
2026-04-01	32.600	33.500	32.400	32.750	30.812	391,000
2026-03-31	32.450	33.400	32.300	32.400	30.483	220,000
2026-03-30	32.250	32.650	32.250	32.450	30.530	372,000
2026-03-27	32.400	32.550	32.200	32.550	30.624	114,000
2026-03-26	32.650	32.700	32.350	32.550	30.624	162,000
2026-03-25	32.700	32.700	32.400	32.550	30.624	119,000
2026-03-24	32.550	32.800	32.100	32.500	30.577	401,300
2026-03-23	32.350	32.700	32.050	32.250	30.342	478,000
2026-03-20	32.700	33.650	32.700	32.700	30.765	351,000
2026-03-19	33.500	33.500	32.900	32.900	30.953	187,000
2026-03-18	33.000	34.000	32.850	33.500	31.518	263,000
2026-03-17	33.050	33.450	32.650	32.800	30.859	140,000
2026-03-16	33.050	33.100	32.750	32.850	30.906	60,010
2026-03-13	32.650	33.100	32.300	32.950	31.000	316,000
2026-03-12	33.100	33.550	32.850	32.850	30.906	323,000
2026-03-11	33.400	33.450	33.050	33.400	31.424	257,000
2026-03-10	33.500	33.700	32.900	33.350	31.377	287,000
2026-03-09	33.850	34.100	32.900	33.400	31.424	382,044
2026-03-06	32.650	34.350	32.200	34.350	32.318	297,000
2026-03-05	32.400	32.800	32.150	32.500	30.577	589,001
2026-03-04	32.500	32.500	31.950	32.300	30.389	139,003
2026-03-03	33.200	33.200	32.550	32.650	30.718	450,000
2026-03-02	33.400	33.400	32.800	33.000	31.047	137,031
2026-02-26	33.550	33.550	32.800	33.400	31.424	396,000
2026-02-25	33.200	33.750	32.800	33.550	31.565	639,000
2026-02-24	33.000	33.200	32.850	33.200	31.236	159,000
2026-02-23	32.950	33.300	32.250	33.200	31.236	576,100
2026-02-11	32.150	33.250	32.000	33.000	31.047	297,199
2026-02-10	32.250	32.250	31.900	32.200	30.295	163,000
2026-02-09	32.050	32.200	31.850	32.200	30.295	347,007
2026-02-06	31.800	32.100	31.100	32.000	30.107	297,001
2026-02-05	32.050	32.050	31.700	31.900	30.012	171,000
2026-02-04	32.000	32.050	31.750	32.000	30.107	165,010
2026-02-03	32.000	32.200	31.650	32.050	30.154	402,000
2026-02-02	31.950	32.000	31.500	32.000	30.107	195,000
2026-01-30	32.250	32.400	31.800	32.050	30.154	358,000
2026-01-29	32.150	32.250	31.850	32.250	30.342	320,000
2026-01-28	32.150	32.150	31.850	32.100	30.201	81,000
2026-01-27	32.050	32.300	31.800	32.100	30.201	260,000
2026-01-26	32.250	32.700	32.000	32.000	30.107	585,020
2026-01-23	32.550	32.550	32.200	32.300	30.389	142,000
2026-01-22	32.450	32.600	32.300	32.600	30.671	192,000
2026-01-21	32.650	32.900	32.250	32.450	30.530	192,005

← NewerPage 3 of 21 · 1,220 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.