Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	23.870	24.160	23.190	23.270	22.977	5,805,080
2023-11-01	24.380	24.430	23.950	24.050	23.747	4,283,980
2023-10-31	24.800	24.840	24.100	24.290	23.984	7,863,009
2023-10-30	24.600	25.200	24.300	24.870	24.557	9,727,307
2023-10-27	24.100	24.900	23.580	24.810	24.498	11,329,058
2023-10-26	23.900	24.250	23.300	24.230	23.925	8,449,862
2023-10-25	23.850	24.420	23.790	24.150	23.846	6,616,434
2023-10-24	23.700	24.120	23.500	23.850	23.550	6,084,722
2023-10-23	24.240	24.410	23.320	23.560	23.263	6,629,960
2023-10-20	24.390	24.810	24.210	24.410	24.103	5,762,093
2023-10-19	24.560	25.070	24.210	24.600	24.290	9,228,680
2023-10-18	25.120	25.450	24.420	24.560	24.251	9,151,131
2023-10-17	25.730	25.890	25.000	25.220	24.903	9,175,884
2023-10-16	25.620	25.940	25.280	25.920	25.594	10,474,962
2023-10-13	26.600	26.800	25.510	25.700	25.376	19,853,857
2023-10-12	27.680	28.560	26.890	27.180	26.838	15,976,414
2023-10-11	27.290	27.800	26.470	27.500	27.154	18,422,761
2023-10-10	27.500	28.780	27.280	28.350	27.993	25,860,060
2023-10-09	28.910	29.120	27.200	27.410	27.065	25,631,932
2023-09-28	31.070	31.350	28.760	30.090	29.711	33,336,054
2023-09-27	29.570	33.680	29.410	31.350	30.955	44,431,859
2023-09-26	23.520	28.380	23.520	28.380	28.023	32,926,332
2023-09-25	23.310	24.640	23.160	23.650	23.352	19,580,400
2023-09-22	22.130	23.400	22.130	22.800	22.513	12,160,010
2023-09-21	22.680	23.280	22.100	22.340	22.059	11,573,785
2023-09-20	22.000	23.780	21.740	23.310	23.017	16,848,152
2023-09-19	21.500	24.000	21.010	22.830	22.543	18,129,337
2023-09-18	20.180	22.340	20.180	22.120	21.842	11,654,966
2023-09-15	23.330	24.500	21.130	21.760	21.486	14,719,172
2023-09-14	20.620	21.990	20.420	20.990	20.726	7,942,020
2023-09-13	20.860	21.010	20.440	20.720	20.459	1,916,160
2023-09-12	21.150	21.150	20.840	20.990	20.726	1,698,760
2023-09-11	21.040	21.210	20.810	21.030	20.765	2,245,040
2023-09-08	20.800	21.300	20.800	21.030	20.765	2,098,159
2023-09-07	21.190	21.330	20.830	20.880	20.617	2,501,340
2023-09-06	20.880	21.300	20.840	21.290	21.022	2,514,400
2023-09-05	20.900	21.300	20.820	21.080	20.815	2,668,220
2023-09-04	21.030	21.150	20.640	21.020	20.755	2,624,919
2023-09-01	20.810	20.990	20.500	20.800	20.538	1,720,240
2023-08-31	20.920	21.150	20.750	20.800	20.538	2,511,334
2023-08-30	20.450	21.150	20.360	20.980	20.716	4,382,504
2023-08-29	19.060	20.610	19.010	20.490	20.232	5,885,985
2023-08-28	19.990	20.180	18.960	19.000	18.761	2,626,758
2023-08-25	19.030	19.370	18.660	18.940	18.702	2,459,684
2023-08-24	19.400	19.700	19.030	19.230	18.988	1,722,480
2023-08-23	19.560	19.750	19.170	19.400	19.156	1,849,580
2023-08-22	19.560	20.050	19.180	19.670	19.422	1,920,195
2023-08-21	19.940	20.230	19.500	19.550	19.304	1,969,460
2023-08-18	20.290	20.800	19.960	19.960	19.709	2,287,601
2023-08-17	19.270	20.570	19.150	20.350	20.094	3,730,980
2023-08-16	20.000	20.120	19.400	19.420	19.176	2,473,040
2023-08-15	20.680	20.870	19.950	20.120	19.867	2,355,524
2023-08-14	20.300	20.760	19.900	20.620	20.360	3,089,160
2023-08-11	21.330	21.440	20.360	20.360	20.104	4,270,020
2023-08-10	20.690	21.560	20.670	21.080	20.815	4,857,601
2023-08-09	20.870	20.880	20.480	20.520	20.262	1,648,200
2023-08-08	21.020	21.340	20.790	20.880	20.617	1,762,575
2023-08-07	20.870	21.260	20.800	21.120	20.854	2,168,940
2023-08-04	20.910	21.100	20.780	20.990	20.726	2,362,320
2023-08-03	20.830	21.090	20.630	20.900	20.637	2,403,740

← NewerPage 13 of 21 · 1,220 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.