Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	20.230	21.090	20.020	20.870	20.607	4,051,560
2023-08-01	20.250	20.330	19.980	20.230	19.975	1,342,560
2023-07-31	20.140	20.370	20.090	20.200	19.946	1,475,980
2023-07-28	19.600	20.380	19.580	20.140	19.886	1,918,740
2023-07-27	20.250	20.280	19.660	19.720	19.472	1,856,020
2023-07-26	20.550	20.550	20.080	20.110	19.857	1,564,940
2023-07-25	20.300	20.580	20.130	20.550	20.291	1,841,700
2023-07-24	20.190	20.470	19.930	20.000	19.748	1,288,580
2023-07-21	20.540	20.590	20.200	20.200	19.946	1,813,100
2023-07-20	20.720	21.120	20.510	20.570	20.311	2,150,560
2023-07-19	21.000	21.220	20.720	20.750	20.489	2,006,500
2023-07-18	20.820	21.340	20.660	21.130	20.864	3,660,480
2023-07-17	21.300	21.480	20.570	20.670	20.410	3,526,460
2023-07-14	20.830	21.000	20.570	20.920	20.657	1,934,220
2023-07-13	20.320	20.950	20.300	20.830	20.568	2,904,892
2023-07-12	20.700	20.920	20.260	20.310	20.054	2,143,604
2023-07-11	20.750	20.830	20.490	20.750	20.489	1,585,754
2023-07-10	21.020	21.340	20.550	20.600	20.341	2,520,800
2023-07-07	21.210	21.280	20.710	20.860	20.597	2,369,300
2023-07-06	21.570	21.680	21.060	21.280	21.012	2,111,634
2023-07-05	21.800	22.040	21.420	21.460	21.190	2,368,655
2023-07-04	21.800	22.500	21.600	21.940	21.664	3,828,760
2023-07-03	22.350	22.560	21.620	21.700	21.427	3,349,807
2023-06-30	22.080	22.490	21.860	22.360	22.079	4,307,030
2023-06-29	21.590	22.270	21.480	21.990	21.713	3,791,178
2023-06-28	20.780	21.770	20.590	21.650	21.377	5,641,860
2023-06-27	21.760	22.200	21.500	21.890	21.614	3,992,800
2023-06-26	22.140	22.560	21.700	21.740	21.466	3,899,920
2023-06-21	22.200	22.680	22.110	22.140	21.861	4,899,379
2023-06-20	21.960	22.560	21.770	22.320	22.039	5,823,119
2023-06-19	21.820	22.100	21.620	21.970	21.693	4,156,519
2023-06-16	21.620	21.850	21.380	21.660	21.387	5,011,990
2023-06-15	20.890	22.320	20.880	21.960	21.684	9,626,005
2023-06-14	20.420	21.500	20.310	21.090	20.825	6,893,920
2023-06-13	20.990	21.300	20.600	20.660	20.400	4,357,090
2023-06-12	20.110	20.650	19.850	20.440	20.183	3,943,574
2023-06-09	19.740	20.170	19.740	20.110	19.857	2,044,840
2023-06-08	19.940	20.450	19.830	19.880	19.630	2,470,460
2023-06-07	20.060	20.500	19.990	20.200	19.847	1,930,080
2023-06-06	20.690	20.800	20.090	20.150	19.798	2,261,758
2023-06-05	20.760	21.150	20.600	20.690	20.328	2,356,120
2023-06-02	21.210	21.430	20.790	20.820	20.456	2,995,680
2023-06-01	20.880	21.680	20.200	21.320	20.947	4,084,669
2023-05-31	21.420	21.440	20.750	20.800	20.437	2,519,760
2023-05-30	21.370	21.610	20.940	21.310	20.938	3,015,819
2023-05-29	21.920	22.050	21.310	21.420	21.046	3,741,740
2023-05-26	21.730	22.390	21.140	22.240	21.851	4,430,928
2023-05-25	21.710	22.270	21.380	21.740	21.360	3,152,440
2023-05-24	21.100	22.040	21.030	21.800	21.419	4,128,799
2023-05-23	21.980	22.240	21.250	21.380	21.006	3,689,320
2023-05-22	21.790	21.970	21.500	21.610	21.232	3,842,360
2023-05-19	21.580	21.960	21.100	21.800	21.419	5,763,481
2023-05-18	23.060	24.150	21.290	21.650	21.272	14,452,871
2023-05-17	23.200	23.250	22.050	22.840	22.441	8,156,229
2023-05-16	21.350	23.080	21.060	22.710	22.313	12,357,220
2023-05-15	19.540	21.500	19.500	21.290	20.918	8,043,380
2023-05-12	20.100	20.160	19.600	19.650	19.307	3,561,300
2023-05-11	19.250	20.880	19.250	20.260	19.906	7,025,049
2023-05-10	18.650	19.140	18.560	18.980	18.648	1,918,960
2023-05-09	19.450	19.470	18.700	18.700	18.373	3,308,380

← NewerPage 14 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.