Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	23.750	23.960	23.350	23.570	23.273	4,218,140
2024-04-29	23.600	24.100	23.580	23.810	23.510	6,102,320
2024-04-26	22.690	23.550	22.690	23.510	23.214	6,411,346
2024-04-25	22.580	23.240	22.400	22.860	22.572	5,456,477
2024-04-24	22.420	22.800	22.030	22.780	22.493	6,378,077
2024-04-23	21.990	22.480	21.410	22.250	21.970	4,811,660
2024-04-22	21.880	22.010	21.160	21.760	21.486	4,448,479
2024-04-19	22.060	22.450	21.730	22.080	21.802	4,802,860
2024-04-18	22.500	23.120	22.020	22.500	22.217	5,893,689
2024-04-17	22.190	22.890	22.190	22.720	22.434	6,813,742
2024-04-16	22.860	23.100	19.310	21.340	21.071	8,643,271
2024-04-15	23.680	24.730	22.910	23.460	23.165	9,858,572
2024-04-12	23.990	24.230	22.830	23.250	22.957	9,771,981
2024-04-11	24.880	25.260	23.700	23.950	23.649	12,570,067
2024-04-10	25.630	27.380	24.920	25.000	24.685	16,100,545
2024-04-09	23.560	23.980	23.300	23.870	23.570	2,839,391
2024-04-08	23.890	24.170	23.570	23.570	23.273	3,178,700
2024-04-03	25.010	25.150	23.910	24.230	23.925	4,712,200
2024-04-02	25.360	26.210	25.000	25.170	24.853	8,688,032
2024-04-01	24.570	25.200	24.570	24.920	24.606	5,429,520
2024-03-29	24.190	24.560	23.800	24.560	24.251	2,486,359
2024-03-28	23.630	24.660	23.580	24.190	23.886	4,672,097
2024-03-27	24.770	24.890	23.610	23.640	23.342	5,195,137
2024-03-26	25.920	25.920	24.640	24.950	24.636	6,464,855
2024-03-25	26.120	26.660	25.130	25.300	24.982	5,468,040
2024-03-22	26.880	26.910	26.120	26.330	25.999	5,157,860
2024-03-21	27.310	27.440	26.690	26.960	26.621	6,123,080
2024-03-20	27.730	27.900	27.160	27.440	27.095	5,831,360
2024-03-19	28.130	29.000	27.730	27.740	27.391	7,865,680
2024-03-18	28.000	28.630	27.500	28.450	28.092	9,222,700
2024-03-15	27.000	27.980	26.810	27.920	27.569	7,127,013
2024-03-14	27.140	28.000	26.480	27.300	26.956	5,890,839
2024-03-13	27.120	27.380	26.750	26.990	26.650	4,965,480
2024-03-12	27.100	27.790	27.010	27.300	26.956	5,891,813
2024-03-11	27.280	27.370	26.760	27.320	26.976	5,643,220
2024-03-08	26.790	27.470	26.350	27.250	26.907	7,061,793
2024-03-07	28.600	29.380	27.030	27.050	26.710	13,623,647
2024-03-06	26.210	27.820	25.900	27.750	27.401	12,050,247
2024-03-05	26.760	27.150	25.990	26.210	25.880	6,924,867
2024-03-04	26.780	27.500	25.990	27.290	26.946	9,580,346
2024-03-01	26.510	27.490	26.000	27.340	26.996	10,186,373
2024-02-29	23.700	26.280	23.700	26.180	25.850	8,255,066
2024-02-28	26.800	27.000	24.120	24.250	23.945	11,825,281
2024-02-27	26.320	28.200	25.800	27.390	27.045	13,332,072
2024-02-26	28.850	28.850	26.460	26.970	26.631	15,966,920
2024-02-23	23.320	25.480	23.180	24.750	24.438	9,004,168
2024-02-22	22.500	23.600	22.410	23.340	23.046	6,378,875
2024-02-21	22.230	24.230	22.030	22.720	22.434	8,094,819
2024-02-20	21.800	22.650	21.500	22.650	22.365	5,894,982
2024-02-19	22.150	22.390	21.380	22.170	21.891	5,952,527
2024-02-08	19.480	22.220	19.260	21.820	21.545	7,822,709
2024-02-07	19.920	20.580	18.830	19.320	19.077	5,791,086
2024-02-06	18.120	20.300	17.760	19.740	19.492	5,602,236
2024-02-05	20.010	20.150	18.300	18.710	18.474	5,668,698
2024-02-02	21.800	22.180	19.990	20.620	20.360	5,095,980
2024-02-01	21.280	22.300	21.280	21.720	21.447	4,041,116
2024-01-31	21.940	22.510	21.350	21.490	21.219	4,333,420
2024-01-30	22.030	22.800	21.710	21.950	21.674	3,501,040
2024-01-29	23.510	23.800	22.250	22.260	21.980	4,773,061
2024-01-26	24.200	24.450	23.380	23.590	23.293	5,225,700

← NewerPage 11 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.