Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	37.850	38.150	36.050	36.320	22.119	6,378,548
2022-02-09	36.900	38.190	36.150	38.070	23.185	5,508,814
2022-02-08	36.500	37.270	35.860	36.620	22.301	3,066,160
2022-02-07	36.950	37.950	36.550	37.030	22.551	3,716,891
2022-01-28	36.380	36.590	35.200	36.070	21.967	3,152,468
2022-01-27	36.760	37.450	35.700	35.700	21.741	3,628,468
2022-01-26	36.340	37.350	36.130	36.950	22.502	2,782,720
2022-01-25	37.050	38.150	36.200	36.330	22.125	4,478,548
2022-01-24	36.230	38.510	36.220	37.450	22.807	6,249,664
2022-01-21	36.850	37.180	35.810	36.070	21.967	4,374,560
2022-01-20	39.100	39.380	36.680	36.850	22.442	8,767,936
2022-01-19	41.170	41.170	39.810	40.110	24.427	4,381,931
2022-01-18	42.100	42.830	41.100	41.240	25.115	6,083,828
2022-01-17	41.000	42.470	41.000	42.170	25.681	3,530,704
2022-01-14	41.750	42.270	41.120	41.170	25.072	2,956,185
2022-01-13	42.180	42.770	41.660	41.690	25.389	3,360,640
2022-01-12	41.270	42.790	41.270	42.600	25.943	4,774,400
2022-01-11	42.000	42.330	40.840	41.280	25.139	3,672,414
2022-01-10	41.510	42.500	40.760	41.900	25.517	2,961,760
2022-01-07	43.490	43.790	41.500	41.500	25.273	4,670,372
2022-01-06	41.830	43.730	41.690	43.480	26.479	5,341,611
2022-01-05	45.200	45.350	42.110	42.120	25.651	7,066,384
2022-01-04	44.990	45.820	44.300	45.190	27.520	4,636,800
2021-12-31	45.800	46.380	44.720	44.880	27.332	5,047,520
2021-12-30	45.520	46.200	44.980	44.980	27.393	5,369,760
2021-12-29	46.000	47.220	45.600	45.880	27.941	6,422,891
2021-12-28	44.090	47.700	44.070	46.640	28.404	10,294,417
2021-12-27	43.510	44.700	43.300	44.080	26.845	4,016,508
2021-12-24	46.350	46.990	43.760	44.000	26.796	7,011,851
2021-12-23	47.080	47.290	46.040	46.220	28.148	6,199,868
2021-12-22	48.030	48.800	46.700	47.880	29.159	5,466,560
2021-12-21	47.790	48.450	47.200	47.830	29.128	4,468,476
2021-12-20	50.000	50.750	47.380	47.390	28.860	7,924,160
2021-12-17	53.010	53.700	50.800	50.810	30.943	11,665,920
2021-12-16	51.470	56.280	51.220	54.310	33.075	17,375,377
2021-12-15	51.500	52.990	51.020	51.470	31.345	8,953,920
2021-12-14	50.700	52.690	50.270	52.220	31.802	10,312,148
2021-12-13	50.330	51.650	49.210	50.710	30.882	7,788,137
2021-12-10	50.000	52.100	50.000	50.700	30.876	8,031,360
2021-12-09	48.100	52.190	47.810	51.080	31.108	13,618,400
2021-12-08	47.500	48.630	47.460	48.190	29.347	5,617,040
2021-12-07	49.780	49.880	46.860	47.120	28.696	7,599,369
2021-12-06	49.870	49.910	48.800	49.360	30.060	4,909,600
2021-12-03	50.180	50.730	48.840	49.380	30.072	7,133,929
2021-12-02	54.100	54.140	50.500	50.500	30.754	12,807,200
2021-12-01	54.500	55.640	53.500	54.100	32.947	9,531,038
2021-11-30	53.690	56.780	53.690	55.360	33.714	15,318,569
2021-11-29	52.290	54.090	52.000	53.340	32.484	8,495,680
2021-11-26	54.500	56.060	53.650	53.720	32.715	10,921,920
2021-11-25	54.200	56.800	53.210	55.360	33.714	14,692,315
2021-11-24	55.560	56.210	54.150	54.180	32.995	11,710,880
2021-11-23	58.360	58.790	55.280	55.280	33.665	16,959,206
2021-11-22	58.090	59.270	56.560	58.700	35.748	13,963,694
2021-11-19	58.310	60.580	55.800	58.090	35.377	14,440,160
2021-11-18	61.300	62.980	58.580	58.710	35.754	16,323,508
2021-11-17	58.200	62.580	58.200	62.000	37.758	18,891,987
2021-11-16	58.050	59.490	57.300	58.820	35.821	13,481,934
2021-11-15	60.220	63.390	58.020	58.230	35.462	19,279,972
2021-11-12	64.000	67.800	61.500	61.540	37.478	27,761,569
2021-11-11	61.570	68.450	61.020	65.690	40.005	29,170,982

← NewerPage 20 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.