Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	33.950	35.100	33.900	35.000	31.806	400,000
2025-02-03	34.000	34.400	33.700	34.350	31.216	292,000
2025-01-22	34.250	34.550	34.000	34.250	31.125	148,000
2025-01-21	34.100	34.350	34.100	34.100	30.989	93,000
2025-01-20	34.250	34.300	33.850	34.100	30.989	27,000
2025-01-17	34.200	34.200	33.900	34.100	30.989	55,001
2025-01-16	34.450	34.850	33.950	34.100	30.989	258,009
2025-01-15	34.500	34.550	34.250	34.450	31.307	60,000
2025-01-14	34.550	34.550	34.100	34.500	31.352	154,289
2025-01-13	35.050	35.050	34.300	34.550	31.398	168,000
2025-01-10	35.250	35.400	34.850	35.400	32.170	104,000
2025-01-09	35.100	35.100	34.550	35.100	31.897	130,001
2025-01-08	34.800	35.200	34.400	34.950	31.761	402,006
2025-01-07	35.750	35.750	35.100	35.200	31.988	278,001
2025-01-06	35.600	36.050	35.200	35.800	32.533	329,001
2025-01-03	35.800	35.800	35.100	35.600	32.352	118,000
2025-01-02	35.800	35.950	35.450	35.600	32.352	235,001
2024-12-31	35.500	36.150	35.300	35.850	32.579	435,011
2024-12-30	35.500	35.650	35.450	35.500	32.261	138,150
2024-12-27	35.500	35.600	35.300	35.500	32.261	123,002
2024-12-26	35.800	35.850	35.300	35.500	32.261	386,000
2024-12-25	35.750	35.800	35.400	35.650	32.397	298,000
2024-12-24	35.650	35.750	35.450	35.700	32.443	80,000
2024-12-23	35.850	36.100	35.450	35.650	32.397	297,000
2024-12-20	35.700	36.000	35.350	35.700	32.443	276,000
2024-12-19	35.750	35.800	35.400	35.700	32.443	91,000
2024-12-18	35.650	35.900	35.250	35.800	32.533	280,058
2024-12-17	36.400	36.450	35.250	35.650	32.397	338,079
2024-12-16	35.700	36.600	35.650	36.400	33.079	251,000
2024-12-13	36.500	36.550	35.600	35.700	32.443	240,000
2024-12-12	36.650	36.650	35.750	36.650	33.306	213,000
2024-12-11	34.650	36.250	34.000	36.150	32.852	445,336
2024-12-10	33.950	34.550	33.700	34.550	31.398	277,000
2024-12-09	33.900	34.200	33.650	34.000	30.898	277,000
2024-12-06	33.550	34.000	33.400	34.000	30.898	355,000
2024-12-05	33.350	33.900	33.300	33.600	30.534	190,000
2024-12-04	33.450	33.550	33.350	33.400	30.352	141,000
2024-12-03	33.550	33.650	33.450	33.500	30.443	64,000
2024-12-02	34.200	34.200	33.500	33.600	30.534	264,347
2024-11-29	33.900	34.200	33.600	34.200	31.079	102,000
2024-11-28	34.200	34.200	33.700	33.900	30.807	115,000
2024-11-27	33.600	34.850	33.500	34.200	31.079	656,000
2024-11-26	33.500	33.850	33.400	33.650	30.580	94,001
2024-11-25	34.000	34.000	33.350	33.500	30.443	306,000
2024-11-22	33.100	34.000	32.900	34.000	30.898	273,000
2024-11-21	33.100	33.250	32.750	33.150	30.125	283,000
2024-11-20	33.100	33.100	33.100	33.100	30.080	232,025
2024-11-19	33.150	33.150	32.600	33.000	29.989	254,000
2024-11-18	32.700	33.300	32.600	33.200	30.171	333,000
2024-11-15	33.000	33.350	32.700	33.050	30.034	443,000
2024-11-14	32.550	33.150	32.400	33.000	29.989	142,000
2024-11-13	33.300	33.300	32.550	32.550	29.580	167,000
2024-11-12	33.650	33.800	32.950	33.300	30.262	329,000
2024-11-11	33.500	33.700	33.250	33.700	30.625	73,000
2024-11-08	33.400	33.600	33.200	33.500	30.443	137,000
2024-11-07	33.700	34.000	33.300	33.350	30.307	233,032
2024-11-06	33.600	34.500	33.450	34.000	30.898	307,001
2024-11-05	33.100	34.000	32.850	33.650	30.580	357,001
2024-11-04	32.950	33.200	32.750	33.150	30.125	154,001
2024-11-01	32.900	33.000	32.450	33.000	29.989	423,001

← NewerPage 8 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.