Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	26.100	26.110	24.700	25.110	24.671	9,028,601
2022-08-04	24.790	26.890	24.360	26.100	25.644	12,295,608
2022-08-03	24.230	25.380	24.230	24.890	24.455	8,547,184
2022-08-02	25.000	25.490	24.100	24.230	23.807	8,139,006
2022-08-01	25.860	26.500	25.280	25.650	25.202	8,899,960
2022-07-29	26.920	27.880	25.980	26.010	25.555	13,211,523
2022-07-28	25.830	26.870	25.510	26.870	26.400	13,894,697
2022-07-27	24.760	26.300	24.620	25.830	25.379	10,768,180
2022-07-26	24.940	25.460	24.150	25.110	24.671	8,684,726
2022-07-25	25.810	26.300	25.200	25.350	24.907	9,762,660
2022-07-22	25.150	27.580	25.150	26.360	25.899	19,343,708
2022-07-21	24.500	26.120	24.360	25.400	24.956	17,292,391
2022-07-20	22.600	27.130	22.430	25.660	25.212	22,353,341
2022-07-19	22.350	22.610	21.860	22.610	22.215	3,931,060
2022-07-18	22.050	22.600	22.050	22.190	21.802	2,855,380
2022-07-15	22.320	22.960	21.830	21.830	21.449	4,649,520
2022-07-14	22.730	23.070	22.410	22.860	22.461	4,182,221
2022-07-13	21.260	22.710	21.260	22.700	22.303	6,714,040
2022-07-12	22.370	22.640	21.150	21.210	20.839	4,567,546
2022-07-11	22.590	22.840	22.160	22.380	21.989	3,327,208
2022-07-08	23.730	23.970	22.880	22.940	22.539	4,852,712
2022-07-07	23.700	23.990	23.160	23.700	23.286	4,406,679
2022-07-06	23.290	24.380	22.360	23.930	23.512	6,299,472
2022-07-05	23.850	24.950	23.620	23.680	23.266	8,984,228
2022-07-04	38.670	38.770	37.660	38.440	23.410	4,441,944
2022-07-01	37.830	38.740	37.370	38.670	23.550	5,966,544
2022-06-30	38.030	39.220	37.750	38.250	23.294	8,068,624
2022-06-29	39.390	39.850	37.800	38.230	23.282	10,492,624
2022-06-28	36.800	42.000	36.400	39.840	24.262	16,404,480
2022-06-27	35.400	37.660	35.260	36.900	22.472	10,408,960
2022-06-24	35.270	35.760	35.020	35.690	21.735	4,938,384
2022-06-23	33.800	35.350	33.530	35.270	21.479	7,028,480
2022-06-22	34.870	35.410	34.030	34.040	20.730	7,752,000
2022-06-21	35.300	38.020	35.210	35.800	21.802	12,484,800
2022-06-20	35.000	35.970	34.600	35.290	21.491	6,841,238
2022-06-17	34.280	35.320	34.010	34.580	21.059	5,278,080
2022-06-16	33.520	35.180	33.520	34.470	20.992	6,520,800
2022-06-15	33.750	34.290	33.300	33.720	20.535	4,277,920
2022-06-14	34.500	34.650	33.000	34.040	20.730	4,462,720
2022-06-13	33.130	34.800	32.810	34.400	20.949	6,474,400
2022-06-10	32.170	33.780	32.100	33.150	20.188	3,388,800
2022-06-09	33.860	34.120	32.330	32.360	19.707	3,658,995
2022-06-08	34.440	34.750	33.000	33.870	20.627	4,196,640
2022-06-07	35.000	35.110	34.000	34.510	21.017	4,585,280
2022-06-06	34.380	35.270	34.060	34.840	21.217	5,053,920
2022-06-02	33.640	34.600	33.380	34.380	20.937	4,434,720
2022-06-01	32.880	34.380	32.610	33.610	20.468	5,305,283
2022-05-31	32.710	33.290	31.700	32.890	20.030	4,744,800
2022-05-30	32.150	32.800	31.450	32.390	19.725	3,659,680
2022-05-27	31.980	32.580	31.310	31.690	19.299	3,544,800
2022-05-26	32.370	32.390	31.260	31.840	19.390	3,909,120
2022-05-25	31.980	32.620	31.540	32.370	19.713	4,090,723
2022-05-24	34.240	35.380	32.350	32.350	19.701	7,178,529
2022-05-23	33.960	34.290	33.500	34.130	20.785	3,895,806
2022-05-20	34.200	34.280	33.330	33.900	20.645	3,470,240
2022-05-19	33.030	34.320	32.900	33.730	20.541	4,347,520
2022-05-18	34.390	34.790	33.630	33.660	20.499	5,252,640
2022-05-17	33.600	36.000	32.400	34.740	21.157	8,655,200
2022-05-16	33.400	34.060	33.060	33.420	20.353	3,419,200
2022-05-13	33.600	34.180	33.000	33.430	20.359	3,670,400

← NewerPage 18 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.