Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	32.050	32.300	31.350	31.700	29.824	216,000
2025-10-22	31.800	32.000	31.600	31.900	30.012	83,002
2025-10-21	31.800	31.900	31.550	31.700	29.824	120,001
2025-10-20	32.000	32.000	31.550	31.700	29.824	104,000
2025-10-17	31.850	31.900	31.600	31.700	29.824	81,000
2025-10-16	31.950	31.950	31.650	31.800	29.918	76,000
2025-10-15	31.900	32.200	31.500	31.800	29.918	157,000
2025-10-14	32.600	32.600	31.600	31.800	29.918	261,100
2025-10-13	32.000	32.100	31.550	31.950	30.060	82,010
2025-10-09	33.300	33.550	32.550	32.550	30.624	271,034
2025-10-08	32.750	33.400	32.450	33.400	31.424	249,000
2025-10-07	32.700	33.200	32.700	32.700	30.765	183,000
2025-10-03	32.900	33.050	32.850	33.050	31.094	34,000
2025-10-02	33.000	33.300	32.600	33.000	31.047	128,000
2025-10-01	33.100	33.250	32.750	33.250	31.283	115,000
2025-09-30	33.300	33.350	32.600	33.100	31.141	108,000
2025-09-29	33.100	33.100	33.100	33.100	31.141	0
2025-09-26	33.450	33.450	32.700	33.100	31.141	97,000
2025-09-25	33.900	34.100	33.500	33.600	31.612	126,000
2025-09-24	33.850	33.850	33.450	33.600	31.612	73,001
2025-09-23	33.450	33.850	33.400	33.600	31.612	63,000
2025-09-22	33.400	33.400	33.250	33.350	31.377	26,000
2025-09-19	33.400	33.400	33.150	33.250	31.283	22,000
2025-09-18	33.550	33.600	33.100	33.250	31.283	273,000
2025-09-17	33.550	33.750	33.350	33.550	31.565	52,000
2025-09-16	33.850	34.750	33.250	33.550	31.565	397,000
2025-09-15	33.550	34.000	33.200	33.850	31.847	91,000
2025-09-12	33.550	33.750	33.200	33.550	31.565	164,000
2025-09-11	33.850	34.350	33.450	33.600	31.612	282,000
2025-09-10	34.200	34.200	33.700	34.000	31.988	148,000
2025-09-09	33.850	34.700	33.800	34.050	32.035	222,000
2025-09-08	33.950	34.000	33.700	33.950	31.941	118,000
2025-09-05	33.900	33.900	33.700	33.900	31.894	71,000
2025-09-04	34.500	34.600	33.700	33.850	31.847	382,000
2025-09-03	34.650	34.650	34.150	34.250	32.223	96,000
2025-09-02	35.050	35.750	34.250	34.400	32.365	490,000
2025-09-01	33.600	35.100	33.600	34.600	32.553	240,000
2025-08-29	34.300	34.400	33.700	34.050	32.035	246,110
2025-08-28	34.650	34.950	34.150	34.150	32.129	224,000
2025-08-27	33.400	35.550	33.350	34.250	32.223	235,000
2025-08-26	33.600	33.650	33.200	33.400	31.424	96,000
2025-08-25	33.800	33.800	33.350	33.400	31.424	147,001
2025-08-22	33.750	33.950	33.550	33.700	31.706	107,000
2025-08-21	34.000	34.050	33.650	33.750	31.753	90,000
2025-08-20	34.400	34.400	33.700	33.800	31.800	112,303
2025-08-19	33.950	34.050	33.700	33.950	31.941	150,000
2025-08-18	33.650	34.050	33.250	33.900	31.894	157,000
2025-08-15	33.600	34.350	33.050	33.500	31.518	384,000
2025-08-14	33.800	34.000	33.600	33.950	31.941	168,000
2025-08-13	33.950	34.350	33.600	33.650	31.659	248,000
2025-08-12	33.750	34.200	33.600	33.800	31.800	201,000
2025-08-11	34.400	34.400	33.600	33.950	31.941	125,000
2025-08-08	35.000	35.000	34.150	34.500	32.459	352,000
2025-08-07	34.700	34.700	34.300	34.700	32.647	42,031
2025-08-06	34.450	34.800	33.800	34.600	32.553	219,028
2025-08-05	34.100	34.600	34.000	34.450	32.412	128,000
2025-08-04	33.950	34.550	33.250	34.100	32.082	271,001
2025-08-01	34.050	34.050	34.050	34.050	32.035	0
2025-07-31	34.700	35.450	33.800	34.050	32.035	260,015
2025-07-30	34.050	35.400	34.050	35.200	33.117	127,000

← NewerPage 5 of 21 · 1,216 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.