Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.800	24.810	23.010	24.690	24.379	8,913,451
2024-01-24	24.580	25.250	23.780	25.010	24.695	5,147,518
2024-01-23	24.310	24.790	23.660	24.570	24.261	3,734,240
2024-01-22	25.880	26.420	23.860	24.150	23.846	5,335,898
2024-01-19	26.240	26.980	25.560	26.240	25.910	4,038,860
2024-01-18	26.500	26.560	25.450	26.310	25.979	5,341,280
2024-01-17	29.780	29.780	26.900	27.000	26.660	5,766,613
2024-01-16	28.760	29.970	28.350	29.440	29.069	6,913,990
2024-01-15	28.080	29.300	27.660	28.920	28.556	4,862,960
2024-01-12	27.950	28.800	27.950	28.480	28.121	4,619,360
2024-01-11	27.320	28.580	27.270	28.190	27.835	3,906,420
2024-01-10	28.480	28.580	27.420	27.680	27.332	5,019,649
2024-01-09	27.450	29.200	27.450	28.680	28.319	6,881,340
2024-01-08	28.040	28.240	27.180	27.330	26.986	5,398,077
2024-01-05	29.160	29.430	27.920	28.200	27.845	6,828,997
2024-01-04	29.440	29.530	28.580	28.990	28.625	6,518,983
2024-01-03	30.200	30.970	29.120	29.680	29.306	8,205,414
2024-01-02	29.600	31.870	29.280	30.650	30.264	13,128,640
2023-12-29	28.370	29.600	27.800	29.250	28.882	8,182,240
2023-12-28	28.500	29.360	28.310	28.600	28.240	8,864,460
2023-12-27	28.220	28.500	27.640	28.390	28.033	5,747,827
2023-12-26	28.690	29.410	27.890	28.130	27.776	9,078,900
2023-12-25	28.110	29.470	27.400	29.360	28.990	10,886,076
2023-12-22	28.290	30.120	27.810	28.150	27.796	15,264,460
2023-12-21	27.370	28.960	26.850	28.320	27.964	15,277,213
2023-12-20	26.930	27.660	26.500	27.220	26.877	14,070,227
2023-12-19	25.170	26.650	24.600	26.620	26.285	10,250,904
2023-12-18	24.910	25.580	24.330	25.190	24.873	5,990,786
2023-12-15	25.380	25.500	24.740	24.790	24.478	5,127,140
2023-12-14	26.000	27.000	25.500	25.570	25.248	8,572,724
2023-12-13	26.220	27.330	25.640	26.520	26.186	14,210,755
2023-12-12	25.330	25.510	25.080	25.250	24.932	2,669,820
2023-12-11	24.670	25.500	24.480	25.500	25.179	4,849,920
2023-12-08	24.990	25.380	24.770	24.860	24.547	3,501,660
2023-12-07	25.100	25.450	24.900	25.000	24.685	2,678,520
2023-12-06	25.010	25.600	24.880	25.220	24.903	3,257,309
2023-12-05	26.220	26.220	25.210	25.240	24.922	4,459,100
2023-12-04	26.130	26.470	25.740	26.410	26.078	5,076,520
2023-12-01	25.800	26.180	25.580	25.940	25.613	3,489,660
2023-11-30	26.670	26.940	25.680	26.150	25.821	5,663,405
2023-11-29	26.180	27.530	26.170	26.680	26.344	9,522,950
2023-11-28	25.600	26.490	25.570	26.300	25.969	5,944,010
2023-11-27	25.500	25.830	25.300	25.750	25.426	3,663,820
2023-11-24	26.110	26.590	25.580	25.780	25.455	5,324,820
2023-11-23	26.330	26.440	25.830	26.320	25.989	5,464,620
2023-11-22	26.410	26.860	25.950	25.950	25.623	7,260,780
2023-11-21	27.800	27.940	26.510	26.610	26.275	10,540,120
2023-11-20	26.960	28.100	26.680	27.700	27.351	14,566,240
2023-11-17	26.400	27.030	26.360	26.870	26.532	7,685,480
2023-11-16	26.900	27.140	26.500	26.620	26.285	9,767,069
2023-11-15	27.380	28.250	26.870	27.180	26.838	15,324,840
2023-11-14	27.020	27.820	26.320	27.370	27.025	18,924,857
2023-11-13	25.900	28.970	25.810	27.590	27.243	30,193,903
2023-11-10	25.190	25.190	24.730	24.790	24.478	5,770,475
2023-11-09	25.040	25.400	24.760	25.190	24.873	11,009,375
2023-11-08	24.970	25.280	24.730	25.040	24.725	7,079,820
2023-11-07	24.590	25.140	24.480	25.040	24.725	6,717,370
2023-11-06	24.450	24.840	24.180	24.820	24.508	8,094,500
2023-11-03	23.540	24.440	23.530	24.270	23.965	8,279,300
2023-11-02	23.870	24.160	23.190	23.270	22.977	5,805,080

← NewerPage 12 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.