Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	33.330	33.660	32.600	33.340	20.304	4,489,120
2022-05-11	34.010	34.890	33.000	33.320	20.292	8,837,120
2022-05-10	31.490	35.120	31.130	33.620	20.474	9,292,640
2022-05-09	31.860	33.150	31.860	32.200	19.610	5,573,600
2022-05-06	30.770	33.900	30.580	32.750	19.945	8,597,584
2022-05-05	31.650	32.520	31.390	31.700	19.305	4,450,080
2022-04-29	31.580	32.220	30.800	31.740	19.330	5,870,560
2022-04-28	30.620	32.840	30.200	31.100	18.940	7,412,944
2022-04-27	28.500	30.820	27.930	30.610	18.641	6,041,264
2022-04-26	30.790	31.680	28.710	28.960	17.637	6,302,972
2022-04-25	34.700	35.000	30.660	30.750	18.727	5,985,920
2022-04-22	35.120	36.390	34.990	35.590	21.674	4,208,160
2022-04-21	37.690	37.690	35.180	35.410	21.565	4,924,219
2022-04-20	37.170	38.150	36.920	37.790	23.014	4,390,720
2022-04-19	38.720	39.230	37.400	37.820	23.032	4,851,200
2022-04-18	38.000	39.680	37.480	38.250	23.294	6,006,560
2022-04-15	39.780	41.500	37.100	39.300	23.934	11,212,446
2022-04-14	40.260	42.200	39.380	40.760	24.823	10,904,640
2022-04-13	39.480	44.480	38.690	40.430	24.622	15,805,440
2022-04-12	36.800	40.100	36.110	39.930	24.317	11,132,640
2022-04-11	37.950	38.660	36.540	36.850	22.442	5,572,320
2022-04-08	35.690	39.200	35.690	38.330	23.343	9,160,480
2022-04-07	37.800	37.990	36.200	36.250	22.076	4,696,126
2022-04-06	38.600	38.600	37.200	38.140	23.227	3,733,760
2022-04-01	38.000	38.530	37.860	37.890	23.075	3,307,200
2022-03-31	39.920	39.920	38.550	38.550	23.477	6,564,662
2022-03-30	38.820	41.290	38.360	40.280	24.530	8,310,720
2022-03-29	39.600	40.440	37.670	38.410	23.392	5,299,520
2022-03-28	38.500	40.220	38.500	39.450	24.025	4,360,800
2022-03-25	40.500	42.240	39.470	39.470	24.037	8,262,400
2022-03-24	41.990	41.990	40.200	40.380	24.591	6,597,120
2022-03-23	41.730	42.470	40.900	42.070	25.621	8,072,480
2022-03-22	40.700	43.500	39.730	42.070	25.621	12,033,600
2022-03-21	39.990	41.450	39.500	40.860	24.884	7,456,982
2022-03-18	39.520	41.970	39.520	40.610	24.731	8,757,942
2022-03-17	38.530	41.410	38.530	40.410	24.610	13,074,422
2022-03-16	38.050	38.470	36.830	38.150	23.233	7,495,680
2022-03-15	39.020	39.550	37.000	37.000	22.533	6,308,016
2022-03-14	40.790	40.790	38.850	38.850	23.660	6,391,040
2022-03-11	41.200	41.510	39.730	41.050	24.999	7,037,280
2022-03-10	42.640	43.260	41.370	41.770	25.438	8,114,080
2022-03-09	41.630	42.500	39.580	41.950	25.547	6,895,040
2022-03-08	45.290	45.500	41.270	41.460	25.249	8,750,080
2022-03-07	45.000	45.740	43.840	44.600	27.161	8,407,558
2022-03-04	45.680	47.660	45.650	46.290	28.190	9,003,536
2022-03-03	47.090	47.600	45.640	45.680	27.819	8,943,360
2022-03-02	45.900	47.880	44.920	47.050	28.653	9,389,280
2022-03-01	47.580	47.580	46.330	46.680	28.428	8,609,760
2022-02-28	48.360	48.360	46.250	47.620	29.000	11,309,280
2022-02-25	47.000	49.860	46.150	49.460	30.121	19,404,640
2022-02-24	45.000	52.630	44.620	47.780	29.098	25,375,478
2022-02-23	45.330	46.530	44.100	45.630	27.788	13,899,040
2022-02-22	43.550	48.730	43.010	45.320	27.600	18,919,932
2022-02-21	43.060	44.580	42.650	44.300	26.979	14,008,628
2022-02-18	44.310	44.750	42.560	43.720	26.625	15,902,339
2022-02-17	42.900	49.390	42.510	45.340	27.612	28,915,310
2022-02-16	35.850	42.460	35.610	42.460	25.858	18,575,188
2022-02-15	35.080	35.650	34.660	35.380	21.546	2,421,600
2022-02-14	34.000	35.650	33.840	34.890	21.248	3,120,160
2022-02-11	36.330	36.330	34.510	34.790	21.187	4,731,784

← NewerPage 19 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.