Hiecise Precision Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 58.000 | 63.350 | 57.510 | 61.700 | 37.575 | 23,523,521 |
| 2021-11-09 | 61.000 | 62.420 | 59.090 | 59.200 | 36.053 | 23,267,043 |
| 2021-11-08 | 57.650 | 68.860 | 55.360 | 62.990 | 38.361 | 32,524,742 |
| 2021-11-05 | 55.390 | 59.500 | 54.510 | 58.080 | 35.370 | 28,094,073 |
| 2021-11-04 | 52.450 | 55.970 | 51.800 | 55.390 | 33.732 | 20,795,038 |
| 2021-11-03 | 54.110 | 54.800 | 51.110 | 52.100 | 31.729 | 16,304,148 |
| 2021-11-02 | 55.450 | 57.490 | 53.850 | 53.850 | 32.794 | 19,913,920 |
| 2021-11-01 | 53.780 | 57.450 | 52.400 | 55.500 | 33.799 | 21,880,016 |
| 2021-10-29 | 50.550 | 55.730 | 50.550 | 53.770 | 32.746 | 20,972,070 |
| 2021-10-28 | 52.780 | 55.400 | 50.200 | 51.700 | 31.485 | 19,299,091 |
| 2021-10-27 | 54.300 | 55.690 | 52.800 | 53.330 | 32.478 | 22,268,310 |
| 2021-10-26 | 59.700 | 59.990 | 55.680 | 56.020 | 34.116 | 31,255,080 |
← NewerPage 21 of 21 · 1,212 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.