Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	32.900	33.000	32.450	33.000	29.989	423,001
2024-10-30	33.000	33.100	32.800	33.000	29.989	115,001
2024-10-29	32.950	33.000	32.250	33.000	29.989	177,000
2024-10-28	33.000	33.400	32.700	33.000	29.989	67,001
2024-10-25	33.150	33.250	32.500	33.000	29.989	280,000
2024-10-24	32.700	33.250	32.550	33.200	30.171	302,000
2024-10-23	32.800	32.850	32.650	32.650	29.671	79,000
2024-10-22	32.800	32.900	32.700	32.800	29.807	82,000
2024-10-21	32.800	32.850	32.650	32.800	29.807	103,000
2024-10-18	32.950	32.950	32.600	32.800	29.807	71,000
2024-10-17	33.100	33.100	32.850	32.900	29.898	75,000
2024-10-16	32.850	33.100	32.600	33.100	30.080	127,000
2024-10-15	33.000	33.050	32.850	32.850	29.853	123,000
2024-10-14	33.100	33.450	32.650	32.950	29.944	302,000
2024-10-11	32.850	33.650	32.700	33.100	30.080	157,000
2024-10-09	33.000	33.150	32.750	32.800	29.807	144,000
2024-10-08	33.050	33.050	32.800	32.950	29.944	88,000
2024-10-07	33.500	33.500	32.700	33.000	29.989	294,014
2024-10-04	32.100	34.400	32.000	33.300	30.262	714,000
2024-10-01	32.000	32.100	31.950	32.100	29.171	62,000
2024-09-30	32.100	32.200	31.950	32.200	29.262	80,000
2024-09-27	32.050	32.100	31.950	32.100	29.171	92,059
2024-09-26	32.050	32.300	31.950	32.000	29.080	150,000
2024-09-25	32.050	32.050	31.900	32.000	29.080	110,000
2024-09-24	32.050	32.100	31.950	31.950	29.035	87,001
2024-09-23	32.100	32.250	31.750	32.050	29.126	260,001
2024-09-20	32.050	32.100	31.950	32.050	29.126	184,000
2024-09-19	32.000	32.150	31.850	32.050	29.126	128,000
2024-09-18	32.200	32.350	31.900	32.000	29.080	197,001
2024-09-16	32.050	32.200	31.850	32.200	29.262	155,001
2024-09-13	31.950	32.200	31.700	32.050	29.126	230,001
2024-09-12	31.800	32.150	31.700	32.000	29.080	102,000
2024-09-11	32.000	32.000	31.500	31.700	28.808	140,000
2024-09-10	32.400	32.400	31.800	32.000	29.080	211,000
2024-09-09	31.800	32.300	31.300	32.300	29.353	305,221
2024-09-06	31.800	32.850	31.600	32.000	29.080	166,063
2024-09-05	31.800	31.800	31.300	31.650	28.762	155,002
2024-09-04	32.550	32.600	31.450	31.800	28.898	289,000
2024-09-03	33.500	33.500	32.900	33.000	29.989	176,000
2024-09-02	34.350	34.350	33.300	33.500	30.443	283,001
2024-08-30	34.100	34.100	33.850	34.000	30.898	131,000
2024-08-29	34.200	34.500	33.950	34.000	30.898	191,000
2024-08-28	34.250	34.300	34.100	34.200	31.079	90,000
2024-08-27	34.150	34.350	34.000	34.350	31.216	62,000
2024-08-26	34.550	34.550	34.150	34.200	31.079	70,000
2024-08-23	34.200	34.600	33.850	34.600	31.443	235,438
2024-08-22	34.300	34.300	33.900	34.100	30.989	193,054
2024-08-21	34.050	34.300	33.800	34.300	31.170	72,001
2024-08-20	34.450	34.450	33.900	34.100	30.989	215,000
2024-08-19	34.300	34.300	34.000	34.100	30.989	89,002
2024-08-16	34.100	34.450	33.900	34.450	31.307	82,001
2024-08-15	34.050	34.100	33.750	34.100	30.989	49,000
2024-08-14	34.300	34.300	33.800	34.100	30.989	218,000
2024-08-13	34.100	34.250	33.900	34.100	30.989	152,040
2024-08-12	34.250	34.300	34.000	34.250	31.125	227,000
2024-08-09	34.500	34.500	34.000	34.300	31.170	116,000
2024-08-08	35.350	35.350	34.000	34.300	31.170	221,000
2024-08-07	33.800	35.850	33.400	35.850	32.579	101,000
2024-08-06	33.900	34.100	33.300	33.600	30.534	209,001
2024-08-05	35.700	35.900	33.200	33.800	30.716	438,040

← NewerPage 9 of 21 · 1,221 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.