Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	32.950	33.700	31.700	31.900	28.989	344,000
2025-05-02	32.450	33.000	32.450	33.000	29.989	94,016
2025-04-30	32.700	32.700	32.450	32.650	29.671	117,001
2025-04-29	32.500	32.850	32.300	32.700	29.716	135,000
2025-04-28	32.600	32.900	32.200	32.500	29.535	310,333
2025-04-25	32.850	32.850	32.050	32.450	29.489	244,000
2025-04-24	32.750	33.600	32.350	32.550	29.580	126,000
2025-04-23	32.450	32.550	32.300	32.500	29.535	102,000
2025-04-22	31.750	32.400	31.700	32.200	29.262	120,000
2025-04-21	32.700	32.700	32.100	32.300	29.353	340,000
2025-04-18	32.750	32.750	32.450	32.500	29.535	129,000
2025-04-17	32.550	33.100	32.250	32.400	29.444	219,000
2025-04-16	33.350	34.200	32.200	32.200	29.262	173,000
2025-04-15	32.500	33.700	32.150	33.000	29.989	170,001
2025-04-14	32.300	33.300	31.750	31.900	28.989	92,000
2025-04-11	31.200	31.500	30.200	31.500	28.626	403,020
2025-04-10	31.900	31.900	29.900	31.200	28.353	625,500
2025-04-09	28.550	29.300	27.600	29.000	26.354	446,000
2025-04-08	29.050	30.500	28.200	29.000	26.354	465,000
2025-04-07	31.050	31.050	31.050	31.050	28.217	71,000
2025-04-02	34.850	34.850	34.250	34.450	31.307	218,000
2025-04-01	34.600	35.000	34.600	34.800	31.625	310,000
2025-03-31	35.800	35.850	34.900	34.900	31.716	407,000
2025-03-28	36.850	36.850	35.700	36.000	32.715	469,000
2025-03-27	37.050	37.050	36.400	36.850	33.488	380,000
2025-03-26	37.000	37.200	36.800	36.850	33.488	402,000
2025-03-25	36.800	37.050	36.650	36.800	33.442	40,000
2025-03-24	37.150	37.250	36.700	36.800	33.442	272,000
2025-03-21	37.350	37.350	36.600	37.000	33.624	138,000
2025-03-20	37.450	37.650	37.300	37.300	33.897	473,000
2025-03-19	37.300	37.550	37.100	37.300	33.897	211,000
2025-03-18	37.550	37.550	37.000	37.300	33.897	295,000
2025-03-17	37.950	38.050	37.550	37.550	34.124	413,000
2025-03-14	37.700	37.850	37.450	37.700	34.260	213,000
2025-03-13	37.550	37.800	37.200	37.600	34.169	441,000
2025-03-12	37.750	37.800	37.150	37.350	33.942	421,000
2025-03-11	36.500	37.800	36.000	37.750	34.306	654,000
2025-03-10	35.700	37.200	35.700	36.800	33.442	285,000
2025-03-07	35.300	36.050	35.100	35.750	32.488	1,004,140
2025-03-06	35.300	35.400	35.100	35.300	32.079	231,000
2025-03-05	35.200	35.450	34.850	35.400	32.170	476,000
2025-03-04	34.850	35.650	34.700	35.200	31.988	551,000
2025-03-03	35.150	35.250	34.700	35.250	32.034	499,000
2025-02-27	34.750	35.250	34.550	35.100	31.897	354,000
2025-02-26	34.950	34.950	34.550	34.750	31.579	329,000
2025-02-25	34.850	35.050	34.400	35.000	31.806	518,151
2025-02-24	35.000	35.100	34.650	34.800	31.625	460,001
2025-02-21	35.050	35.150	34.750	35.050	31.852	342,000
2025-02-20	35.400	35.450	35.000	35.050	31.852	555,016
2025-02-19	35.350	35.650	35.000	35.450	32.215	476,003
2025-02-18	35.350	35.400	35.050	35.300	32.079	268,000
2025-02-17	35.350	35.950	34.900	35.400	32.170	358,001
2025-02-14	34.850	35.700	34.600	35.400	32.170	399,000
2025-02-13	34.400	34.850	34.400	34.850	31.670	275,000
2025-02-12	35.150	35.150	34.500	34.600	31.443	461,000
2025-02-11	34.450	35.200	34.400	35.200	31.988	394,000
2025-02-10	34.800	35.050	34.650	34.800	31.625	289,001
2025-02-07	35.100	35.100	34.700	35.000	31.806	340,000
2025-02-06	35.100	35.200	34.800	35.050	31.852	289,000
2025-02-05	35.100	35.200	34.650	35.000	31.806	256,000

← NewerPage 7 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.