Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	19.240	19.560	19.160	19.450	19.110	2,171,654
2023-05-05	19.790	19.790	19.150	19.240	18.904	3,021,329
2023-05-04	20.080	20.350	19.840	19.890	19.542	2,364,200
2023-04-28	19.880	20.160	19.730	20.020	19.670	2,213,134
2023-04-27	19.690	20.290	19.550	19.690	19.346	2,616,040
2023-04-26	19.590	20.270	19.590	19.800	19.454	3,007,086
2023-04-25	20.300	20.670	19.270	19.770	19.425	4,888,095
2023-04-24	23.300	23.400	20.630	20.790	20.427	7,050,345
2023-04-21	23.400	24.130	22.970	23.000	22.598	5,924,140
2023-04-20	23.510	23.870	23.240	23.290	22.883	4,488,208
2023-04-19	24.150	24.340	23.520	23.730	23.315	5,077,954
2023-04-18	24.500	24.500	24.010	24.190	23.767	5,555,760
2023-04-17	23.800	25.200	23.600	24.640	24.209	11,074,155
2023-04-14	23.320	24.300	22.730	23.980	23.561	7,422,698
2023-04-13	24.150	24.150	22.820	22.910	22.510	6,730,954
2023-04-12	23.740	24.490	23.600	24.150	23.728	6,670,340
2023-04-11	24.100	24.290	23.540	23.740	23.325	6,322,372
2023-04-10	23.730	24.510	23.700	24.370	23.944	9,423,162
2023-04-07	24.300	24.510	23.740	23.880	23.463	7,793,731
2023-04-06	22.420	24.270	22.260	24.240	23.816	11,648,176
2023-04-04	22.950	22.980	22.270	22.360	21.969	4,464,926
2023-04-03	22.740	23.000	22.480	23.000	22.598	4,065,747
2023-03-31	22.900	23.100	22.440	22.580	22.185	4,077,345
2023-03-30	23.520	23.650	22.740	22.800	22.402	5,292,115
2023-03-29	23.950	24.500	23.640	23.680	23.266	6,099,667
2023-03-28	24.210	24.340	23.800	23.820	23.404	5,253,480
2023-03-27	23.900	24.440	23.680	24.410	23.983	8,425,664
2023-03-24	23.200	24.500	23.140	24.030	23.610	9,959,472
2023-03-23	23.300	23.630	22.840	23.540	23.129	5,746,231
2023-03-22	23.500	23.740	23.280	23.530	23.119	4,581,709
2023-03-21	23.570	23.980	23.030	23.560	23.148	6,373,825
2023-03-20	23.520	24.180	23.310	23.310	22.903	8,110,572
2023-03-17	23.400	24.470	23.060	24.000	23.581	13,239,830
2023-03-16	22.480	23.590	21.720	23.250	22.844	8,691,621
2023-03-15	23.070	23.500	22.670	22.770	22.372	6,698,985
2023-03-14	23.900	24.750	22.890	23.100	22.696	11,851,220
2023-03-13	23.020	23.500	22.590	23.340	22.932	7,795,272
2023-03-10	22.620	23.920	22.560	22.930	22.529	10,750,723
2023-03-09	22.100	22.990	21.870	22.910	22.510	8,747,464
2023-03-08	21.200	22.660	21.080	22.250	21.861	5,718,912
2023-03-07	22.590	22.650	21.310	21.380	21.006	5,699,650
2023-03-06	21.860	22.880	21.860	22.750	22.352	7,444,720
2023-03-03	21.890	22.070	21.570	21.840	21.458	1,839,619
2023-03-02	21.900	22.280	21.800	21.850	21.468	2,936,900
2023-03-01	21.510	21.940	21.500	21.940	21.557	2,407,404
2023-02-28	21.760	21.800	21.330	21.660	21.281	1,539,500
2023-02-27	21.700	22.000	21.440	21.540	21.164	2,132,847
2023-02-24	22.510	22.670	21.950	22.030	21.645	3,199,420
2023-02-23	22.220	23.040	22.060	22.500	22.107	4,965,700
2023-02-22	22.050	22.660	21.920	22.420	22.028	3,764,702
2023-02-21	21.790	22.400	21.700	22.200	21.812	2,711,480
2023-02-20	21.400	21.950	21.350	21.880	21.498	2,012,113
2023-02-17	21.770	22.040	21.510	21.540	21.164	3,557,358
2023-02-16	22.480	22.970	21.900	22.110	21.724	6,215,628
2023-02-15	22.350	22.660	22.270	22.400	22.009	2,740,633
2023-02-14	22.890	22.890	22.260	22.350	21.959	4,281,032
2023-02-13	22.690	23.160	22.630	22.790	22.392	4,103,020
2023-02-10	22.880	23.190	22.510	22.730	22.333	4,029,000
2023-02-09	22.880	23.380	22.700	23.030	22.628	4,615,722
2023-02-08	22.880	23.530	22.400	23.000	22.598	6,021,175

← NewerPage 15 of 21 · 1,212 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.