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
2021-10-25	53.230	58.080	52.970	56.590	34.463	27,891,088
2021-10-22	50.320	59.690	49.000	55.570	33.842	34,025,913
2021-10-21	51.850	53.460	49.420	51.000	31.059	21,850,560
2021-10-20	52.840	54.690	51.710	53.080	32.325	23,498,259
2021-10-19	51.900	54.280	49.670	53.200	32.399	28,247,352
2021-10-18	49.000	54.880	48.000	50.850	30.967	29,849,800
2021-10-15	47.500	53.180	47.000	50.830	30.955	37,288,416
2021-10-14	42.730	50.200	42.730	50.200	30.572	32,097,184

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.