Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	38.600	39.140	38.110	38.580	38.421	4,620,990
2025-10-24	37.470	38.380	37.470	38.190	38.033	4,694,763
2025-10-23	37.650	37.700	36.800	37.450	37.296	4,167,500
2025-10-22	37.900	38.700	37.370	37.910	37.754	4,555,900
2025-10-21	38.150	38.750	37.580	37.950	37.794	5,955,332
2025-10-20	37.990	38.370	37.380	37.950	37.794	3,414,253
2025-10-17	38.410	38.580	37.070	37.260	37.106	4,374,667
2025-10-16	40.000	40.030	38.040	38.510	38.351	5,677,760
2025-10-15	39.650	40.170	39.010	39.680	39.517	4,799,855
2025-10-14	41.830	42.500	39.500	39.650	39.487	6,337,013
2025-10-13	39.970	41.880	39.000	41.830	41.658	6,273,520
2025-10-10	43.130	43.330	41.510	41.740	41.568	5,882,220
2025-10-09	42.820	44.100	42.500	43.130	42.952	6,667,802
2025-09-30	45.640	45.940	42.410	42.880	42.703	12,277,780
2025-09-29	44.660	46.170	44.410	45.210	45.024	6,404,800
2025-09-26	46.470	46.520	44.580	44.600	44.416	8,288,420
2025-09-25	47.590	48.040	46.500	46.860	46.667	11,137,100
2025-09-24	45.300	49.200	44.600	48.340	48.141	18,157,260
2025-09-23	48.760	49.040	44.070	45.470	45.283	14,906,310
2025-09-22	45.300	48.020	45.010	47.050	46.856	8,296,085
2025-09-19	46.680	48.000	45.600	45.630	45.442	9,887,360
2025-09-18	47.490	50.380	46.740	47.380	47.185	14,662,958
2025-09-17	47.670	48.770	47.150	47.870	47.673	11,143,820
2025-09-16	44.010	47.000	44.010	46.980	46.786	16,141,815
2025-09-15	44.000	45.200	44.000	44.190	44.008	5,125,100
2025-09-12	45.860	46.100	44.270	44.350	44.167	8,731,080
2025-09-11	44.250	46.250	43.570	46.130	45.940	10,154,039
2025-09-10	44.130	46.660	44.100	44.900	44.715	9,816,496
2025-09-09	45.000	45.610	44.090	44.190	44.008	5,929,925
2025-09-08	43.610	46.200	43.520	45.600	45.412	8,871,080
2025-09-05	42.330	43.960	42.160	43.940	43.759	6,733,314
2025-09-04	43.340	43.790	41.110	42.070	41.897	8,613,260
2025-09-03	46.380	46.390	43.100	43.340	43.161	9,798,985
2025-09-02	46.600	48.450	44.700	46.610	46.418	14,995,640
2025-09-01	45.760	46.900	45.450	46.250	46.059	6,244,120
2025-08-29	46.750	46.760	45.330	45.720	45.532	8,658,800
2025-08-28	45.880	48.880	45.430	46.980	46.786	10,435,991
2025-08-27	47.970	48.880	46.350	46.400	46.209	9,637,557
2025-08-26	48.830	48.880	47.410	47.540	47.344	10,477,528
2025-08-25	49.530	50.930	48.400	49.250	49.047	14,955,740
2025-08-22	48.170	51.790	47.860	50.720	50.511	13,785,130
2025-08-21	51.000	51.000	48.200	48.650	48.450	11,452,955
2025-08-20	50.300	51.210	49.120	50.620	50.411	17,432,970
2025-08-19	46.610	52.500	45.000	52.000	51.786	23,451,414
2025-08-18	48.260	48.260	46.380	46.800	46.607	11,150,680
2025-08-15	44.810	47.080	44.650	46.800	46.607	13,811,894
2025-08-14	47.500	47.500	44.950	45.000	44.815	13,436,280
2025-08-13	46.200	48.480	45.510	47.520	47.324	20,947,869
2025-08-12	46.050	46.700	45.110	46.150	45.960	10,508,320
2025-08-11	45.550	46.320	44.970	45.810	45.621	10,694,900
2025-08-08	45.500	46.350	44.560	45.560	45.372	14,409,188
2025-08-07	47.000	47.010	45.100	45.990	45.800	14,120,500
2025-08-06	45.500	47.170	44.920	46.900	46.707	17,901,117
2025-08-05	45.290	46.770	44.710	45.490	45.303	18,024,511
2025-08-04	41.250	45.000	40.950	44.890	44.705	18,745,280
2025-08-01	42.450	42.750	41.110	41.210	41.040	9,687,200
2025-07-31	42.980	43.700	41.660	41.910	41.737	13,384,669
2025-07-30	43.340	43.850	42.370	43.440	43.261	14,236,208
2025-07-29	42.160	45.000	41.440	43.400	43.221	19,637,454
2025-07-28	42.300	43.780	41.700	42.540	42.365	19,359,628

← NewerPage 5 of 21 · 1,212 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.