Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	39.800	43.130	39.020	42.400	42.225	26,710,364
2025-07-24	36.220	39.800	36.120	39.360	39.198	22,703,818
2025-07-23	36.500	37.460	36.130	36.250	36.101	5,595,597
2025-07-22	36.500	37.350	36.170	36.720	36.569	8,839,870
2025-07-21	36.880	37.270	36.210	36.390	36.240	7,474,526
2025-07-18	36.850	36.870	36.210	36.620	36.469	6,113,346
2025-07-17	36.250	36.860	36.130	36.540	36.389	7,482,795
2025-07-16	35.700	36.790	35.500	36.540	36.389	10,229,659
2025-07-15	35.500	36.050	35.200	35.750	35.603	6,350,280
2025-07-14	35.400	36.300	34.950	35.950	35.802	10,164,400
2025-07-11	34.440	35.280	34.020	35.090	34.945	6,252,940
2025-07-10	34.550	35.080	34.120	34.440	34.298	5,190,581
2025-07-09	34.690	35.660	34.360	34.430	34.189	6,696,657
2025-07-08	33.900	34.870	33.900	34.760	34.516	6,114,562
2025-07-07	35.500	35.500	33.840	34.080	33.841	7,561,600
2025-07-04	35.810	35.940	35.040	35.230	34.983	6,095,060
2025-07-03	36.450	36.500	35.660	35.860	35.609	6,736,080
2025-07-02	37.050	37.200	35.710	36.600	36.343	10,621,081
2025-07-01	37.440	38.450	36.580	37.560	37.297	12,471,047
2025-06-30	38.800	39.420	37.150	37.580	37.316	17,075,428
2025-06-27	36.770	37.660	36.450	36.970	36.711	12,320,260
2025-06-26	36.480	40.000	36.180	37.650	37.386	24,700,082
2025-06-25	33.900	35.520	33.660	35.470	35.221	12,703,820
2025-06-24	32.180	33.960	32.120	33.870	33.632	10,152,200
2025-06-23	31.660	32.250	31.500	32.000	31.776	3,628,000
2025-06-20	32.540	32.880	31.990	31.990	31.766	4,163,066
2025-06-19	33.030	33.690	32.600	32.630	32.401	5,425,370
2025-06-18	33.060	33.450	32.760	33.290	33.057	3,319,460
2025-06-17	33.580	33.690	33.030	33.230	32.997	3,601,257
2025-06-16	33.200	33.750	33.200	33.500	33.265	3,396,146
2025-06-13	34.110	34.320	33.420	33.460	33.225	5,115,586
2025-06-12	34.560	34.800	34.000	34.450	34.208	4,767,480
2025-06-11	34.290	34.980	34.290	34.550	34.308	4,175,622
2025-06-10	35.890	36.020	33.720	34.510	34.268	9,810,702
2025-06-09	35.700	36.190	35.600	35.900	35.648	4,768,417
2025-06-06	36.040	36.230	35.580	35.820	35.569	5,308,577
2025-06-05	35.890	36.260	35.250	35.940	35.688	6,106,817
2025-06-04	35.360	35.960	35.020	35.690	35.440	5,062,200
2025-06-03	34.940	35.430	34.770	35.080	34.834	3,460,300
2025-05-30	35.890	35.920	34.810	34.930	34.685	5,186,500
2025-05-29	35.770	36.350	35.640	35.920	35.668	5,757,780
2025-05-28	36.090	36.440	35.630	35.850	35.599	4,896,900
2025-05-27	37.060	37.180	35.720	35.880	35.628	7,706,041
2025-05-26	36.700	37.310	36.700	37.310	37.048	5,126,140
2025-05-23	37.970	37.980	37.000	37.010	36.750	7,417,940
2025-05-22	37.820	38.410	37.480	37.520	37.257	5,689,908
2025-05-21	38.900	39.480	37.880	38.140	37.873	10,286,320
2025-05-20	40.350	40.880	39.300	39.500	39.223	10,354,342
2025-05-19	41.930	41.930	39.600	40.520	40.236	8,581,982
2025-05-16	41.110	43.470	41.110	41.940	41.646	10,327,448
2025-05-15	42.000	42.480	40.760	41.530	41.239	10,149,780
2025-05-14	43.020	44.880	42.300	42.590	42.291	15,455,120
2025-05-13	44.020	44.730	42.740	43.450	43.145	11,444,426
2025-05-12	43.500	43.980	42.910	43.450	43.145	9,450,915
2025-05-09	44.890	44.890	41.910	42.450	42.152	11,206,382
2025-05-08	44.870	45.770	43.990	44.420	44.108	10,863,860
2025-05-07	45.000	45.990	43.990	45.000	44.684	15,657,456
2025-05-06	42.800	45.100	42.000	44.230	43.920	17,048,060
2025-04-30	39.990	43.180	39.780	42.410	42.113	12,722,020
2025-04-29	38.620	40.480	38.410	39.820	39.541	7,302,860

← NewerPage 6 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.