Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	34.050	35.400	34.050	35.200	33.117	127,000
2025-07-29	36.050	36.600	34.800	35.200	31.988	373,000
2025-07-28	35.800	36.750	35.500	36.050	32.761	114,000
2025-07-25	36.350	36.350	36.050	36.050	32.761	58,000
2025-07-24	36.050	36.400	35.600	36.050	32.761	272,001
2025-07-23	35.550	36.150	35.550	36.050	32.761	101,000
2025-07-22	36.850	37.200	35.700	36.000	32.715	339,000
2025-07-21	37.500	37.500	36.150	36.850	33.488	331,000
2025-07-18	37.750	38.050	37.100	37.300	33.897	170,030
2025-07-17	37.850	37.850	37.150	37.250	33.851	119,000
2025-07-16	37.400	38.000	36.750	37.600	34.169	127,000
2025-07-15	38.250	38.350	37.100	37.200	33.806	316,023
2025-07-14	38.050	39.750	37.300	38.000	34.533	255,000
2025-07-11	39.000	39.000	37.750	38.150	34.669	436,000
2025-07-10	39.800	39.800	39.050	39.050	35.487	67,000
2025-07-09	39.400	39.600	39.000	39.600	35.987	57,000
2025-07-08	39.300	39.450	38.600	39.200	35.623	100,000
2025-07-07	39.250	39.250	38.250	39.200	35.623	65,002
2025-07-04	39.800	40.250	38.900	38.900	35.351	502,000
2025-07-03	38.700	39.400	38.700	39.400	35.805	173,000
2025-07-02	40.000	40.000	38.450	38.700	35.169	221,000
2025-07-01	39.800	40.250	39.450	39.800	36.168	262,441
2025-06-30	39.550	40.250	38.950	39.800	36.168	197,000
2025-06-27	39.000	39.550	38.800	39.200	35.623	313,001
2025-06-26	40.000	40.450	38.900	39.400	35.805	258,001
2025-06-25	39.650	40.200	39.000	40.150	36.487	291,000
2025-06-24	38.800	39.200	38.350	39.000	35.441	240,000
2025-06-23	38.900	39.200	38.150	38.450	34.942	233,000
2025-06-20	39.700	39.700	37.900	38.950	35.396	282,100
2025-06-19	40.200	40.250	39.150	39.350	35.760	179,010
2025-06-18	39.550	40.300	39.300	39.900	36.259	278,000
2025-06-17	39.650	39.800	39.000	39.400	35.805	122,000
2025-06-16	39.900	40.400	39.450	39.650	36.032	222,000
2025-06-13	40.800	41.250	39.850	40.000	36.350	390,000
2025-06-12	39.850	41.950	39.450	40.800	37.077	808,000
2025-06-11	39.650	40.300	38.450	39.850	36.214	292,000
2025-06-10	39.450	39.950	39.150	39.300	35.714	286,024
2025-06-09	40.300	40.950	39.350	39.450	35.850	279,500
2025-06-06	41.300	41.500	39.650	40.300	36.623	185,000
2025-06-05	41.400	42.400	40.600	41.000	37.259	360,156
2025-06-04	41.800	42.700	40.900	41.500	37.713	484,680
2025-06-03	40.250	41.500	40.150	41.500	37.713	659,001
2025-06-02	39.250	40.400	38.250	40.000	36.350	1,275,406
2025-05-29	37.050	40.300	37.050	38.950	35.396	931,065
2025-05-28	35.800	37.050	35.350	36.900	33.533	379,000
2025-05-27	35.800	36.000	35.550	35.700	32.443	188,000
2025-05-26	35.500	35.750	35.100	35.650	32.397	258,000
2025-05-23	35.500	35.850	35.250	35.600	32.352	218,000
2025-05-22	36.000	36.000	35.300	35.500	32.261	253,000
2025-05-21	35.900	35.950	35.400	35.900	32.624	330,000
2025-05-20	35.900	36.000	35.600	35.850	32.579	119,180
2025-05-19	35.550	36.400	34.850	35.650	32.397	369,000
2025-05-16	35.300	35.800	34.700	35.400	32.170	376,000
2025-05-15	35.050	35.300	34.950	35.150	31.943	140,304
2025-05-14	34.950	35.450	34.600	34.700	31.534	425,000
2025-05-13	34.700	35.150	34.250	34.800	31.625	320,170
2025-05-12	34.600	35.050	34.050	34.300	31.170	581,001
2025-05-09	34.950	35.700	34.600	34.850	31.670	498,284
2025-05-08	36.000	36.450	34.950	34.950	31.761	846,260
2025-05-07	33.300	35.600	33.100	35.600	32.352	793,000

← NewerPage 6 of 21 · 1,217 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.