Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	22.300	23.100	22.150	23.000	22.598	6,564,823
2023-02-06	22.400	22.610	22.030	22.180	21.792	3,403,308
2023-02-03	22.400	22.960	22.200	22.610	22.215	5,123,500
2023-02-02	22.520	23.830	22.220	22.720	22.323	9,340,572
2023-02-01	21.950	22.390	21.710	22.390	21.999	5,050,568
2023-01-31	21.600	22.060	21.530	21.930	21.547	4,548,560
2023-01-30	21.800	21.960	21.620	21.780	21.399	4,448,277
2023-01-20	21.490	21.980	21.190	21.400	21.026	3,560,957
2023-01-19	21.100	21.420	20.740	21.250	20.879	3,493,732
2023-01-18	21.400	21.680	20.900	21.110	20.741	5,308,304
2023-01-17	21.460	22.500	21.200	21.700	21.321	6,892,886
2023-01-16	21.270	21.700	21.190	21.500	21.124	4,777,442
2023-01-13	21.580	22.180	20.830	21.710	21.331	10,483,345
2023-01-12	19.580	22.500	19.550	21.570	21.193	14,119,901
2023-01-11	19.500	19.670	19.150	19.180	18.845	1,858,720
2023-01-10	19.760	19.880	19.500	19.500	19.159	1,607,720
2023-01-09	19.720	19.990	19.690	19.770	19.425	2,162,340
2023-01-06	19.520	19.950	19.520	19.830	19.483	2,908,300
2023-01-05	19.600	19.850	19.450	19.690	19.346	2,936,600
2023-01-04	19.310	20.090	19.040	19.790	19.444	5,339,437
2023-01-03	18.530	19.490	18.530	19.420	19.081	2,943,699
2022-12-30	19.220	19.220	18.430	18.630	18.304	2,528,540
2022-12-29	19.000	19.260	18.860	18.930	18.599	1,926,259
2022-12-28	19.710	19.710	18.980	19.090	18.756	2,635,681
2022-12-27	19.990	20.450	19.540	19.730	19.385	3,383,429
2022-12-26	18.720	20.080	18.720	19.970	19.621	4,553,589
2022-12-23	19.840	20.600	18.800	19.030	18.697	6,045,705
2022-12-22	21.400	21.520	20.160	20.250	19.896	4,825,525
2022-12-21	21.800	21.950	21.190	21.430	21.056	6,071,193
2022-12-20	21.080	22.670	20.610	22.310	21.920	10,610,017
2022-12-19	20.590	21.490	20.410	21.150	20.780	5,686,143
2022-12-16	20.250	20.880	19.860	20.850	20.486	4,354,640
2022-12-15	20.000	20.660	19.770	20.330	19.975	3,490,416
2022-12-14	19.630	20.500	19.630	19.920	19.572	2,293,074
2022-12-13	20.120	20.300	19.760	19.800	19.454	2,949,740
2022-12-12	20.000	20.900	19.930	20.460	20.102	3,868,794
2022-12-09	20.180	20.460	19.980	20.120	19.768	2,202,960
2022-12-08	20.220	20.550	20.010	20.120	19.768	2,988,734
2022-12-07	20.900	20.900	20.290	20.320	19.965	4,445,042
2022-12-06	20.460	21.280	19.800	21.130	20.761	6,689,240
2022-12-05	20.910	21.090	20.630	20.810	20.446	3,122,580
2022-12-02	20.740	21.340	20.740	20.890	20.525	4,041,660
2022-12-01	20.510	21.110	20.510	20.920	20.554	4,213,620
2022-11-30	20.650	21.570	20.380	20.510	20.152	5,141,420
2022-11-29	20.500	20.930	20.400	20.770	20.407	2,625,882
2022-11-28	20.660	21.000	20.370	20.500	20.142	2,454,100
2022-11-25	21.630	21.730	20.950	21.030	20.662	3,324,320
2022-11-24	21.820	22.400	21.550	21.760	21.380	4,233,680
2022-11-23	22.390	22.510	20.950	21.570	21.193	5,692,737
2022-11-22	23.660	23.660	22.450	22.530	22.136	5,273,580
2022-11-21	22.340	23.750	22.340	23.610	23.197	6,757,468
2022-11-18	24.190	24.460	22.750	22.810	22.411	7,183,400
2022-11-17	23.800	24.220	23.570	24.150	23.728	3,785,400
2022-11-16	24.770	24.770	24.000	24.170	23.748	5,161,000
2022-11-15	23.430	24.890	23.150	24.660	24.229	8,705,762
2022-11-14	23.200	23.730	22.910	23.380	22.971	3,795,620
2022-11-11	23.880	24.200	23.210	23.280	22.873	5,623,414
2022-11-10	23.830	24.520	23.430	23.460	23.050	5,325,740
2022-11-09	24.920	25.000	24.060	24.130	23.708	5,000,214
2022-11-08	24.930	25.460	24.410	24.620	24.190	4,678,614

← NewerPage 16 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.