Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	33.200	33.200	32.800	32.950	31.000	189,000
2026-01-19	33.100	33.200	32.700	33.100	31.141	349,001
2026-01-16	32.900	33.400	32.550	33.050	31.094	418,011
2026-01-15	32.550	33.000	32.300	33.000	31.047	308,139
2026-01-14	32.400	32.900	32.350	32.550	30.624	249,000
2026-01-13	33.500	33.500	32.150	32.450	30.530	456,025
2026-01-12	32.450	33.500	31.750	33.500	31.518	537,030
2026-01-09	32.400	32.450	32.050	32.450	30.530	236,000
2026-01-08	32.500	32.500	32.100	32.450	30.530	158,000
2026-01-07	32.450	32.500	32.150	32.500	30.577	116,000
2026-01-06	32.400	32.500	32.050	32.450	30.530	143,000
2026-01-05	32.600	32.600	32.200	32.300	30.389	147,000
2026-01-02	32.450	32.550	32.250	32.500	30.577	134,006
2025-12-31	32.600	32.600	32.350	32.450	30.530	60,000
2025-12-30	32.850	32.850	32.300	32.500	30.577	144,000
2025-12-29	33.050	33.400	32.750	32.850	30.906	403,000
2025-12-26	32.800	33.000	32.500	33.000	31.047	181,000
2025-12-24	32.650	32.700	32.450	32.700	30.765	63,000
2025-12-23	32.600	32.600	32.400	32.600	30.671	80,000
2025-12-22	32.700	32.700	32.400	32.500	30.577	161,015
2025-12-19	32.700	32.700	32.350	32.600	30.671	114,000
2025-12-18	32.750	32.750	32.400	32.600	30.671	63,000
2025-12-17	32.500	32.700	32.450	32.700	30.765	91,000
2025-12-16	32.800	32.800	32.350	32.500	30.577	73,000
2025-12-15	32.700	32.750	32.550	32.700	30.765	104,000
2025-12-12	32.750	32.800	32.550	32.800	30.859	92,000
2025-12-11	32.700	32.750	32.400	32.700	30.765	107,001
2025-12-10	33.100	33.100	32.550	32.650	30.718	125,000
2025-12-09	33.200	33.200	32.600	33.000	31.047	73,000
2025-12-08	33.550	33.550	33.200	33.200	31.236	55,000
2025-12-05	33.450	33.600	33.150	33.500	31.518	152,000
2025-12-04	33.300	33.400	32.500	33.300	31.330	267,000
2025-12-03	32.950	33.400	32.750	33.200	31.236	112,000
2025-12-02	32.100	33.500	31.950	32.700	30.765	332,000
2025-12-01	31.750	32.000	31.550	32.000	30.107	147,000
2025-11-28	31.550	31.750	31.300	31.750	29.871	89,000
2025-11-27	31.600	31.600	31.300	31.500	29.636	68,000
2025-11-26	31.800	31.800	31.400	31.550	29.683	130,003
2025-11-25	31.650	31.700	31.300	31.700	29.824	60,035
2025-11-24	31.450	31.450	31.200	31.400	29.542	52,000
2025-11-21	31.650	31.800	31.100	31.200	29.354	212,000
2025-11-20	31.750	31.800	31.500	31.550	29.683	83,000
2025-11-19	31.650	31.650	31.300	31.500	29.636	68,000
2025-11-18	31.850	31.850	31.450	31.500	29.636	126,000
2025-11-17	31.850	32.000	31.600	31.750	29.871	120,000
2025-11-14	31.850	31.900	31.700	31.850	29.965	62,000
2025-11-13	31.750	32.050	31.600	31.950	30.060	55,000
2025-11-12	31.950	32.350	31.750	31.850	29.965	296,000
2025-11-11	32.000	32.200	31.550	32.000	30.107	114,000
2025-11-10	32.300	32.300	31.500	31.750	29.871	55,000
2025-11-07	31.150	31.800	31.150	31.750	29.871	96,099
2025-11-06	31.450	31.650	31.200	31.350	29.495	127,000
2025-11-05	31.150	31.300	30.900	31.050	29.213	167,099
2025-11-04	31.150	31.250	31.050	31.150	29.307	59,000
2025-11-03	31.100	31.150	30.850	31.150	29.307	29,000
2025-10-31	31.550	31.550	30.800	30.950	29.119	165,000
2025-10-30	31.300	31.700	30.950	31.700	29.824	118,000
2025-10-29	31.650	31.650	31.300	31.300	29.448	60,000
2025-10-28	31.900	31.900	31.400	31.550	29.683	33,000
2025-10-27	31.700	31.700	31.200	31.700	29.824	284,001

← NewerPage 4 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.