Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	24.500	25.460	24.500	25.080	24.642	8,705,800
2022-11-04	24.830	26.570	24.660	25.420	24.976	12,460,994
2022-11-03	24.690	25.380	24.520	24.890	24.455	6,656,560
2022-11-02	24.280	25.200	24.280	24.940	24.504	9,790,109
2022-11-01	23.110	25.260	23.110	24.740	24.308	11,133,580
2022-10-31	22.480	23.450	22.320	23.330	22.922	5,360,074
2022-10-28	23.040	24.120	22.700	22.740	22.343	6,653,437
2022-10-27	24.750	25.680	23.800	24.020	23.600	10,093,673
2022-10-26	24.800	25.550	23.100	25.510	25.064	14,384,796
2022-10-25	24.520	25.850	24.250	25.020	24.583	12,615,043
2022-10-24	24.000	25.970	24.000	24.510	24.082	11,732,499
2022-10-21	23.900	24.930	23.700	23.920	23.502	9,490,668
2022-10-20	23.390	25.000	22.800	24.330	23.905	12,151,075
2022-10-19	22.300	25.290	22.110	23.980	23.561	14,636,807
2022-10-18	24.390	25.250	22.950	23.020	22.618	15,706,261
2022-10-17	19.440	23.520	19.440	23.520	23.109	13,564,061
2022-10-14	19.370	19.630	19.310	19.600	19.257	2,356,500
2022-10-13	19.050	19.470	18.930	19.290	18.953	2,255,920
2022-10-12	18.600	19.110	18.180	19.100	18.766	3,165,736
2022-10-11	18.180	18.540	18.000	18.290	17.970	1,249,736
2022-10-10	18.610	18.830	17.860	18.140	17.823	1,600,060
2022-09-30	19.100	19.280	18.540	18.550	18.226	1,747,600
2022-09-29	19.790	19.790	19.100	19.100	18.766	2,040,600
2022-09-28	20.570	20.760	19.230	19.230	18.894	2,876,074
2022-09-27	20.160	20.780	20.160	20.570	20.211	1,734,980
2022-09-26	20.700	20.790	20.170	20.250	19.896	1,628,466
2022-09-23	21.330	21.490	20.590	20.600	20.240	2,150,509
2022-09-22	21.160	21.760	21.120	21.330	20.957	2,331,720
2022-09-21	21.210	22.020	21.210	21.320	20.947	3,421,477
2022-09-20	21.270	22.050	20.840	21.530	21.154	4,086,396
2022-09-19	20.460	22.180	20.460	21.270	20.898	3,911,980
2022-09-16	21.000	21.150	20.280	20.280	19.926	1,825,460
2022-09-15	22.300	22.410	20.860	21.150	20.780	3,127,260
2022-09-14	22.500	22.780	22.100	22.300	21.910	2,152,822
2022-09-13	22.980	23.400	22.900	23.010	22.608	1,694,460
2022-09-09	22.820	23.410	22.410	23.250	22.844	2,951,960
2022-09-08	23.030	23.490	22.800	22.870	22.470	3,289,940
2022-09-07	23.760	24.500	23.210	23.250	22.844	5,652,540
2022-09-06	22.400	23.970	22.080	23.420	23.011	4,215,020
2022-09-05	22.090	22.500	21.920	22.280	21.891	1,474,140
2022-09-02	21.940	22.280	21.940	22.090	21.704	1,214,360
2022-09-01	22.270	22.480	21.850	21.940	21.557	1,558,017
2022-08-31	23.050	23.110	21.950	22.000	21.616	2,280,320
2022-08-30	22.900	23.090	22.580	23.000	22.598	1,709,540
2022-08-29	22.380	22.950	21.830	22.890	22.490	1,733,080
2022-08-26	22.880	23.360	22.520	22.690	22.293	2,235,037
2022-08-25	23.600	23.850	22.450	22.800	22.402	3,669,509
2022-08-24	24.740	24.780	23.510	23.520	23.109	4,406,580
2022-08-23	24.400	25.290	24.400	24.860	24.426	3,279,121
2022-08-22	24.170	24.680	24.110	24.630	24.200	2,988,620
2022-08-19	25.430	25.800	24.560	24.590	24.160	5,390,540
2022-08-18	25.300	25.920	25.100	25.570	25.123	5,210,100
2022-08-17	26.330	26.400	25.330	25.400	24.956	9,549,817
2022-08-16	28.140	28.400	26.670	26.680	26.214	11,088,814
2022-08-15	26.620	27.600	26.400	27.400	26.921	9,506,246
2022-08-12	26.410	27.820	26.410	27.010	26.538	11,897,611
2022-08-11	26.600	27.470	26.300	26.750	26.283	11,508,686
2022-08-10	25.450	26.970	25.040	26.920	26.450	13,072,919
2022-08-09	25.760	26.190	25.200	25.440	24.995	6,295,515
2022-08-08	25.120	26.000	24.500	25.980	25.526	7,969,795

← NewerPage 17 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.