Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.770	22.100	21.610	22.000	22.000	3,696,505
2026-07-22	22.290	22.840	21.670	21.860	21.860	4,474,189
2026-07-21	21.990	22.670	20.790	22.560	22.560	5,707,260
2026-07-20	22.710	23.260	21.460	21.950	21.950	5,123,710
2026-07-17	24.280	24.380	22.500	22.690	22.690	5,008,410
2026-07-16	23.990	24.660	23.540	24.280	24.280	3,047,510
2026-07-15	24.400	24.800	23.970	24.260	24.260	3,278,080
2026-07-14	24.060	24.360	23.420	24.290	24.290	4,277,476
2026-07-13	25.500	25.700	24.080	24.130	24.130	5,737,740
2026-07-10	25.700	26.760	25.600	25.710	25.710	5,533,122
2026-07-09	25.740	25.980	25.020	25.760	25.760	4,817,520
2026-07-08	27.000	27.300	25.730	25.740	25.740	6,722,524
2026-07-07	28.310	28.970	27.080	27.300	27.300	7,341,400
2026-07-06	30.020	30.020	27.750	28.270	28.170	13,029,220
2026-07-03	26.990	30.800	26.990	30.290	30.183	15,742,301
2026-07-02	26.900	28.280	26.770	27.110	27.014	6,863,440
2026-07-01	27.000	27.750	26.700	27.050	26.954	5,550,700
2026-06-30	26.080	27.380	25.990	27.050	26.954	6,091,597
2026-06-29	26.600	26.710	25.330	26.260	26.167	8,091,586
2026-06-26	27.230	27.950	26.710	26.710	26.616	7,586,920
2026-06-25	28.440	28.520	27.230	27.320	27.223	8,645,130
2026-06-24	29.740	29.740	28.000	28.440	28.339	9,608,840
2026-06-23	29.000	30.280	28.700	29.780	29.675	7,727,185
2026-06-22	31.800	32.000	28.320	29.410	29.306	14,445,105
2026-06-18	30.610	32.200	30.610	31.970	31.857	8,590,580
2026-06-17	31.900	32.180	30.560	30.910	30.801	9,905,640
2026-06-16	31.300	33.600	30.710	32.350	32.236	9,420,752
2026-06-15	30.400	31.600	30.400	31.330	31.219	7,130,378
2026-06-12	31.610	32.800	30.320	30.440	30.332	9,814,840
2026-06-11	32.060	32.600	30.500	31.050	30.940	10,066,846
2026-06-10	37.700	38.180	32.360	32.460	32.345	21,285,032
2026-06-09	37.830	39.500	37.540	38.180	38.045	17,756,150
2026-06-08	36.450	37.770	35.820	36.000	35.873	10,655,692
2026-06-05	37.210	39.490	36.020	37.790	37.656	15,090,000
2026-06-04	35.350	39.300	35.120	37.750	37.617	17,608,090
2026-06-03	36.000	37.180	34.480	36.670	36.540	18,801,919
2026-06-02	39.530	40.250	36.170	36.450	36.321	16,621,392
2026-06-01	37.570	39.300	36.100	36.100	35.972	9,153,280
2026-05-29	39.990	39.990	37.270	37.450	37.318	10,626,385
2026-05-28	39.000	41.360	38.450	40.030	39.888	12,903,660
2026-05-27	41.000	41.790	39.100	39.300	39.161	16,213,120
2026-05-26	38.900	43.500	37.670	42.100	41.951	31,732,645
2026-05-25	39.280	40.390	37.790	39.200	39.061	12,969,160
2026-05-22	39.200	39.520	38.200	38.890	38.752	12,448,220
2026-05-21	37.510	40.470	37.090	39.400	39.261	23,104,720
2026-05-20	38.530	39.020	37.140	37.300	37.168	10,210,840
2026-05-19	38.850	40.290	38.000	38.820	38.683	12,416,041
2026-05-18	38.400	39.600	37.410	39.040	38.902	14,257,100
2026-05-15	35.000	39.960	34.970	38.780	38.643	22,601,753
2026-05-14	36.570	36.600	35.060	35.070	34.946	6,816,432
2026-05-13	35.300	36.990	34.600	36.830	36.700	11,391,893
2026-05-12	36.010	36.900	35.430	35.610	35.484	10,547,280
2026-05-11	35.460	35.620	34.800	34.850	34.727	5,879,420
2026-05-08	33.640	35.980	33.410	35.460	35.335	11,012,180
2026-05-07	31.820	33.860	31.810	33.820	33.700	8,562,140
2026-05-06	32.300	32.500	31.660	31.880	31.767	4,664,080
2026-04-30	31.060	32.670	30.890	32.050	31.937	4,918,580
2026-04-29	30.300	31.520	30.300	31.150	31.040	3,749,160
2026-04-28	32.070	32.070	30.500	30.590	30.482	5,912,805
2026-04-27	33.150	33.150	31.250	32.100	31.987	8,157,180

← NewerPage 2 of 2 · 120 trading days

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.