Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	20.550	20.740	20.240	20.250	20.091	5,201,887
2024-07-26	19.960	20.740	19.960	20.670	20.508	8,047,819
2024-07-25	19.700	20.250	19.600	19.910	19.754	3,423,629
2024-07-24	20.040	20.310	19.700	19.990	19.833	4,866,380
2024-07-23	20.810	20.880	20.100	20.120	19.962	5,527,340
2024-07-22	20.900	21.290	20.600	20.970	20.806	6,106,778
2024-07-19	20.700	21.170	20.480	20.830	20.667	8,902,132
2024-07-18	19.600	21.940	19.600	21.230	21.064	13,480,060
2024-07-17	19.150	20.990	18.730	20.050	19.893	7,563,429
2024-07-16	18.830	19.250	18.710	19.150	19.000	1,976,501
2024-07-15	19.280	19.320	18.850	18.930	18.782	1,902,160
2024-07-12	19.410	19.550	19.210	19.370	19.218	2,458,180
2024-07-11	19.200	19.580	19.030	19.370	19.218	3,220,580
2024-07-10	18.970	19.170	18.790	18.840	18.692	2,233,420
2024-07-09	18.490	19.090	18.220	19.090	18.940	3,025,860
2024-07-08	19.100	19.190	18.480	18.520	18.375	3,000,560
2024-07-05	19.190	19.400	18.580	19.310	19.159	2,556,980
2024-07-04	19.410	19.970	18.900	19.010	18.861	3,523,180
2024-07-03	19.750	19.830	19.250	19.400	19.248	2,381,080
2024-07-02	20.180	20.200	19.600	19.690	19.536	3,064,040
2024-07-01	20.020	20.250	19.420	20.000	19.843	4,483,380
2024-06-28	20.260	20.740	19.910	20.260	20.101	5,811,380
2024-06-27	20.920	21.220	20.200	20.240	20.081	7,063,080
2024-06-26	20.050	21.090	20.050	21.090	20.925	11,213,972
2024-06-25	19.000	22.000	18.980	20.970	20.806	15,143,640
2024-06-24	19.410	19.440	18.650	18.800	18.653	2,576,800
2024-06-21	19.790	19.820	19.310	19.650	19.496	1,741,820
2024-06-20	20.370	20.450	19.710	19.740	19.585	2,357,507
2024-06-19	20.780	20.950	20.310	20.350	20.191	2,453,840
2024-06-18	20.330	20.970	20.280	20.890	20.627	2,808,520
2024-06-17	20.170	20.500	20.130	20.320	20.064	1,623,540
2024-06-14	20.650	20.650	20.180	20.270	20.015	2,177,914
2024-06-13	20.680	20.820	20.460	20.630	20.370	2,233,900
2024-06-12	20.230	20.690	20.060	20.560	20.301	2,245,260
2024-06-11	19.990	20.300	19.610	20.260	20.005	1,973,580
2024-06-07	20.090	20.280	19.830	20.110	19.857	1,990,989
2024-06-06	20.460	20.600	19.560	19.820	19.571	3,596,160
2024-06-05	20.970	20.980	20.390	20.390	20.133	2,932,257
2024-06-04	21.000	21.180	20.600	20.980	20.716	3,365,435
2024-06-03	21.780	21.950	21.000	21.090	20.825	6,520,155
2024-05-31	21.750	22.360	21.560	22.210	21.930	7,561,732
2024-05-30	21.090	21.580	20.940	21.410	21.141	2,140,040
2024-05-29	21.000	21.580	21.000	21.320	21.052	1,661,360
2024-05-28	21.440	21.910	21.200	21.400	21.131	2,396,120
2024-05-27	21.330	21.540	20.690	21.540	21.269	3,129,380
2024-05-24	21.600	21.630	21.160	21.320	21.052	2,715,754
2024-05-23	22.190	22.190	21.500	21.580	21.308	2,485,159
2024-05-22	21.800	22.220	21.800	22.120	21.842	2,208,550
2024-05-21	22.160	22.160	21.650	21.940	21.664	2,159,780
2024-05-20	22.300	22.320	21.850	22.090	21.812	2,918,180
2024-05-17	21.850	22.230	21.650	22.230	21.950	2,582,496
2024-05-16	21.750	22.160	21.600	21.880	21.605	2,881,060
2024-05-15	21.780	22.100	21.550	21.750	21.476	2,296,800
2024-05-14	21.750	22.310	21.710	21.870	21.595	3,079,360
2024-05-13	22.380	22.420	21.580	21.710	21.437	4,779,645
2024-05-10	23.590	23.690	22.580	22.650	22.365	4,795,616
2024-05-09	23.280	23.770	23.280	23.600	23.303	3,733,860
2024-05-08	23.980	24.090	23.400	23.510	23.214	4,011,660
2024-05-07	24.100	24.380	23.830	24.200	23.895	4,832,900
2024-05-06	23.790	24.560	23.790	24.150	23.846	7,345,240

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.1000 CNY
2025-12-16	0.0200 CNY
2025-07-10	0.1000 CNY
2024-11-06	0.0200 CNY
2024-06-19	0.1000 CNY
2023-06-08	0.1000 CNY
2022-07-05	0.3200 CNY
2021-06-21	0.2000 CNY
2020-06-23	0.1830 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.