Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	41.000	42.970	40.600	42.710	42.559	21,423,729
2026-01-20	41.500	41.760	39.700	40.280	40.138	8,775,891
2026-01-19	41.750	42.230	40.710	41.570	41.423	14,571,109
2026-01-16	37.370	42.560	37.310	40.970	40.825	17,333,382
2026-01-15	37.690	37.750	37.050	37.370	37.238	3,643,500
2026-01-14	38.550	38.660	37.000	37.480	37.347	6,916,080
2026-01-13	38.740	39.510	37.830	38.090	37.955	6,635,040
2026-01-12	38.210	38.770	37.770	38.730	38.593	6,710,620
2026-01-09	38.330	38.530	37.810	38.210	38.075	4,952,633
2026-01-08	37.800	39.180	37.660	38.300	38.165	6,324,280
2026-01-07	37.310	38.380	37.000	37.800	37.666	5,727,280
2026-01-06	37.400	37.770	37.000	37.250	37.118	4,138,760
2026-01-05	37.860	37.920	37.240	37.420	37.288	4,024,660
2025-12-31	37.520	38.520	37.410	38.070	37.935	5,041,360
2025-12-30	37.150	37.880	37.090	37.570	37.437	5,198,100
2025-12-29	36.600	37.970	36.330	37.480	37.347	6,553,696
2025-12-26	36.040	37.740	35.900	37.250	37.118	8,266,513
2025-12-25	35.650	36.330	35.200	36.090	35.962	3,862,300
2025-12-24	35.160	35.650	35.120	35.390	35.265	2,280,740
2025-12-23	36.010	36.070	35.260	35.430	35.305	3,282,000
2025-12-22	36.360	36.380	35.800	36.020	35.893	3,814,760
2025-12-19	35.120	36.480	35.000	36.000	35.873	6,496,925
2025-12-18	33.060	35.920	33.000	35.130	35.006	9,448,673
2025-12-17	33.230	33.540	32.510	33.150	33.033	3,800,864
2025-12-16	34.010	34.170	33.010	33.200	33.083	3,925,236
2025-12-15	34.940	34.940	34.100	34.110	33.969	3,942,537
2025-12-12	34.250	34.950	34.000	34.930	34.786	7,293,271
2025-12-11	35.560	35.580	34.150	34.230	34.089	6,377,712
2025-12-10	36.300	36.350	35.210	35.540	35.394	4,414,800
2025-12-09	36.550	37.080	36.300	36.350	36.200	2,594,940
2025-12-08	36.870	36.900	36.190	36.730	36.579	4,064,160
2025-12-05	36.180	37.170	35.900	36.660	36.509	4,971,820
2025-12-04	35.840	36.790	35.300	36.560	36.409	5,078,500
2025-12-03	36.090	36.380	35.100	35.420	35.274	3,589,380
2025-12-02	36.930	36.980	36.030	36.030	35.882	3,902,653
2025-12-01	37.840	37.840	36.780	37.120	36.967	5,761,900
2025-11-28	37.940	38.460	37.460	37.910	37.754	3,295,920
2025-11-27	37.710	38.500	37.610	38.100	37.943	3,115,560
2025-11-26	38.130	39.120	37.770	37.880	37.724	5,638,700
2025-11-25	37.620	38.470	37.540	38.180	38.023	4,660,693
2025-11-24	37.220	38.100	36.950	37.620	37.465	4,424,700
2025-11-21	36.970	37.590	36.140	37.010	36.858	5,469,495
2025-11-20	37.390	37.810	36.910	36.960	36.808	2,796,303
2025-11-19	37.370	37.670	36.710	36.990	36.838	2,288,836
2025-11-18	37.810	37.920	37.290	37.440	37.286	2,701,596
2025-11-17	37.330	38.100	36.960	37.710	37.555	4,322,625
2025-11-14	36.280	37.830	36.090	37.110	36.957	5,382,845
2025-11-13	36.910	37.090	36.370	36.510	36.360	3,540,900
2025-11-12	37.760	37.760	36.600	36.880	36.728	2,838,500
2025-11-11	37.650	38.310	37.420	37.620	37.465	3,025,820
2025-11-10	38.330	38.490	37.210	37.550	37.395	3,665,860
2025-11-07	38.950	39.080	38.280	38.320	38.162	3,893,600
2025-11-06	37.680	39.280	37.580	39.140	38.979	6,624,500
2025-11-05	37.000	37.790	36.670	37.630	37.475	3,792,280
2025-11-04	38.480	38.480	37.160	37.430	37.276	5,003,530
2025-11-03	39.020	39.210	38.140	38.480	38.321	4,164,498
2025-10-31	38.610	39.650	38.610	39.170	39.009	6,872,200
2025-10-30	38.520	38.870	37.990	38.060	37.903	5,082,535
2025-10-29	38.370	39.080	38.120	39.000	38.839	4,692,860
2025-10-28	38.600	39.060	38.210	38.370	38.212	4,318,800

← NewerPage 4 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.