Strong H Machinery Technology (Cayman) Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	29.000	29.000	28.750	28.950	28.950	131,000
2026-10-19	29.150	29.200	28.750	29.000	29.000	147,000
2026-10-16	29.600	29.600	29.100	29.100	29.100	260,050
2026-10-15	29.400	29.600	29.250	29.600	29.600	226,000
2026-10-14	29.700	29.700	29.300	29.450	29.450	261,000
2026-10-13	29.700	29.700	29.300	29.550	29.550	192,001
2026-10-12	30.000	30.000	29.450	29.600	29.600	210,000
2026-10-08	30.000	30.100	29.800	30.100	30.100	188,000
2026-10-07	30.050	30.100	29.800	30.050	30.050	194,000
2026-10-06	29.850	30.100	29.600	30.050	30.050	236,000
2026-10-05	29.800	29.900	29.450	29.850	29.850	154,001
2026-10-02	29.500	29.900	29.300	29.850	29.850	460,001
2026-10-01	29.850	29.850	29.300	29.400	29.400	229,000
2026-09-30	29.450	29.900	29.300	29.900	29.900	367,000
2026-09-29	29.550	29.550	29.200	29.350	29.350	139,000
2026-09-24	29.000	29.750	28.750	29.550	29.550	462,000
2026-09-23	29.050	29.050	28.800	28.950	28.950	120,000
2026-09-22	29.100	29.100	28.750	28.900	28.900	242,000
2026-09-21	28.950	29.050	28.700	29.000	29.000	167,001
2026-09-18	29.250	29.250	28.700	28.850	28.850	173,000
2026-09-17	29.250	29.250	28.900	29.200	29.200	171,000
2026-09-16	29.150	29.150	28.750	29.150	29.150	180,000
2026-09-15	28.850	29.100	28.750	28.950	28.950	148,000
2026-09-14	29.300	29.300	28.800	29.000	29.000	229,000
2026-09-11	29.750	29.800	29.200	29.450	29.450	560,000
2026-09-10	29.400	29.900	29.200	29.650	29.650	465,000
2026-09-09	29.150	29.250	28.950	29.250	29.250	243,000
2026-09-08	28.800	29.250	28.600	29.150	29.150	187,000
2026-09-07	29.150	29.150	28.550	28.600	28.600	197,000
2026-09-04	29.500	29.550	28.850	28.900	28.900	336,000
2026-09-03	29.650	29.650	29.300	29.450	29.450	289,000
2026-09-02	29.800	29.850	29.300	29.550	29.550	372,000
2026-09-01	29.500	30.150	29.450	29.700	29.700	388,000
2026-08-31	30.500	30.500	29.500	29.500	29.500	414,000
2026-08-28	30.700	30.750	30.150	30.350	30.350	385,000
2026-08-27	31.000	31.150	30.550	30.700	30.700	548,001
2026-08-26	32.450	32.500	30.500	31.050	31.050	1,158,007
2026-08-25	33.100	33.500	32.800	33.450	33.450	202,000
2026-08-24	33.200	33.200	32.650	33.150	33.150	525,004
2026-08-21	33.000	33.550	32.200	33.000	33.000	752,000
2026-08-20	32.550	33.250	32.300	33.000	33.000	651,000
2026-08-19	32.800	32.800	32.200	32.400	32.400	239,000
2026-08-18	32.400	33.800	32.200	32.800	32.800	404,000
2026-08-17	32.150	32.450	31.950	32.450	32.450	198,000
2026-08-14	32.450	32.450	31.850	32.050	32.050	179,000
2026-08-13	32.450	32.450	32.100	32.450	32.450	57,000
2026-08-12	32.150	32.500	32.000	32.250	32.250	189,000
2026-08-11	32.400	32.500	31.900	32.000	32.000	315,000
2026-08-10	32.300	32.600	31.650	32.400	32.400	524,000
2026-08-07	31.700	32.150	31.500	32.100	32.100	325,000
2026-08-06	31.550	31.800	31.100	31.700	31.700	255,000
2026-08-05	31.600	31.800	31.350	31.550	31.550	292,000
2026-08-04	31.500	31.500	31.050	31.450	31.450	234,000
2026-08-03	31.550	31.650	30.850	31.450	31.450	256,000
2026-07-31	31.550	32.200	31.300	31.500	31.500	417,000
2026-07-30	31.300	31.850	31.250	31.450	31.450	285,000
2026-07-29	31.550	31.850	30.800	31.400	31.400	328,000
2026-07-28	31.650	31.750	31.300	31.400	31.400	308,000
2026-07-27	31.500	32.000	31.150	31.650	31.650	177,000
2026-07-24	31.450	31.500	31.000	31.400	31.400	145,000

Page 1 of 3 · 126 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.