Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	34.510	34.610	33.920	33.930	33.810	3,072,574
2026-04-23	34.640	35.360	34.350	34.490	34.368	4,539,000
2026-04-22	35.120	35.300	34.250	34.790	34.667	4,652,780
2026-04-21	35.300	35.750	34.970	35.080	34.956	3,734,412
2026-04-20	35.710	35.820	35.030	35.410	35.285	5,343,761
2026-04-17	33.300	35.950	33.200	35.710	35.584	8,842,565
2026-04-16	33.270	33.500	33.160	33.450	33.332	2,087,700
2026-04-15	33.920	34.050	33.070	33.100	32.983	2,488,260
2026-04-14	33.590	33.810	33.400	33.810	33.690	2,330,500
2026-04-13	33.100	33.700	32.930	33.310	33.192	2,318,960
2026-04-10	33.260	33.800	33.200	33.260	33.142	2,405,100
2026-04-09	33.220	33.390	32.870	32.930	32.814	2,565,010
2026-04-08	32.820	33.600	32.500	33.580	33.461	3,551,240
2026-04-07	32.080	32.260	31.700	31.910	31.797	1,338,660
2026-04-03	32.170	32.350	31.880	32.020	31.907	1,946,710
2026-04-02	33.270	33.420	31.700	32.150	32.036	3,768,675
2026-04-01	33.400	33.750	33.220	33.420	33.302	2,821,400
2026-03-31	32.510	33.380	32.510	32.940	32.824	3,912,749
2026-03-30	32.130	32.940	32.000	32.620	32.505	2,547,000
2026-03-27	31.520	32.690	31.500	32.420	32.305	2,125,478
2026-03-26	32.560	32.830	32.030	32.160	32.046	1,902,360
2026-03-25	32.450	33.060	32.450	32.780	32.664	2,525,907
2026-03-24	32.380	32.630	31.680	32.450	32.335	2,887,952
2026-03-23	31.980	32.910	31.370	31.780	31.668	4,205,680
2026-03-20	33.300	33.710	32.450	32.450	32.335	3,383,460
2026-03-19	33.840	33.900	32.990	33.240	33.122	3,380,460
2026-03-18	34.200	34.390	33.870	34.250	34.129	1,748,200
2026-03-17	35.130	35.340	34.060	34.080	33.959	2,388,040
2026-03-16	34.700	34.980	34.330	34.900	34.777	2,029,520
2026-03-13	35.010	35.360	34.710	34.720	34.597	2,411,000
2026-03-12	36.180	36.180	35.000	35.190	35.066	4,112,181
2026-03-11	37.500	38.150	36.140	36.180	36.052	7,451,056
2026-03-10	34.800	36.190	34.800	36.050	35.923	4,082,731
2026-03-09	34.280	34.750	33.350	34.570	34.448	4,037,371
2026-03-06	35.130	35.400	34.910	35.200	35.076	2,100,500
2026-03-05	35.100	35.600	34.810	35.150	35.026	3,151,294
2026-03-04	34.600	35.180	34.210	34.640	34.518	3,256,897
2026-03-03	36.770	37.140	34.830	34.900	34.777	4,838,746
2026-03-02	37.830	38.120	36.550	36.650	36.520	5,701,235
2026-02-27	38.430	38.580	37.940	38.230	38.095	3,415,581
2026-02-26	38.350	38.910	37.750	38.700	38.563	4,375,115
2026-02-25	38.230	38.500	37.920	38.350	38.214	2,799,789
2026-02-24	38.890	39.200	38.120	38.240	38.105	2,674,860
2026-02-13	38.560	38.940	38.400	38.400	38.264	2,320,516
2026-02-12	38.210	38.930	38.210	38.700	38.563	2,679,173
2026-02-11	38.520	38.830	38.170	38.250	38.115	2,168,020
2026-02-10	38.580	39.030	38.510	38.630	38.493	2,231,146
2026-02-09	38.500	39.120	38.240	38.740	38.603	3,144,600
2026-02-06	37.250	38.470	37.070	37.990	37.856	3,137,700
2026-02-05	38.200	38.520	37.210	37.480	37.347	3,754,800
2026-02-04	38.840	38.970	38.120	38.570	38.434	3,355,935
2026-02-03	38.240	39.250	38.170	39.060	38.922	4,479,537
2026-02-02	39.200	39.220	37.710	37.810	37.676	3,801,260
2026-01-30	38.680	39.280	38.110	39.030	38.892	3,722,660
2026-01-29	39.330	40.090	38.800	38.820	38.683	4,401,415
2026-01-28	40.220	40.630	39.500	39.580	39.440	5,804,708
2026-01-27	39.930	40.940	38.180	40.620	40.476	10,158,520
2026-01-26	41.120	41.490	39.380	39.960	39.819	8,718,320
2026-01-23	42.000	42.010	41.000	41.500	41.353	9,896,583
2026-01-22	41.920	42.520	41.440	42.240	42.091	12,419,131

← NewerPage 3 of 5 · 242 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.