Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	40.660	40.950	39.100	39.200	38.925	7,897,260
2025-04-25	41.100	41.690	39.750	40.810	40.524	9,927,900
2025-04-24	41.130	43.300	39.900	41.710	41.417	16,049,413
2025-04-23	39.250	41.970	39.150	41.400	41.110	16,520,770
2025-04-22	39.700	39.970	38.540	38.620	38.349	8,539,732
2025-04-21	37.850	39.700	37.400	39.220	38.945	8,849,120
2025-04-18	38.710	39.290	37.720	38.220	37.952	6,636,900
2025-04-17	38.500	39.700	38.000	38.740	38.468	6,910,205
2025-04-16	40.230	40.700	38.080	38.550	38.280	10,630,502
2025-04-15	39.800	41.500	39.580	40.640	40.355	10,988,968
2025-04-14	39.850	41.290	39.510	40.110	39.829	11,843,032
2025-04-11	38.020	40.560	38.020	39.600	39.322	14,356,010
2025-04-10	39.150	40.990	38.410	38.500	38.230	19,731,119
2025-04-09	34.050	38.470	31.240	37.750	37.485	21,222,419
2025-04-08	37.370	37.730	33.990	35.690	35.440	20,164,227
2025-04-07	40.500	41.460	36.130	36.130	35.877	19,068,493
2025-04-03	50.080	51.860	44.800	45.160	44.843	27,326,656
2025-04-02	51.940	55.390	50.110	51.150	50.791	27,382,146
2025-04-01	55.510	56.000	51.450	52.990	52.618	27,609,957
2025-03-31	50.200	57.570	48.120	55.450	55.061	30,079,393
2025-03-28	49.010	54.930	48.380	52.180	51.814	32,371,792
2025-03-27	50.190	53.000	47.190	49.490	49.143	34,726,841
2025-03-26	41.000	48.720	40.000	48.720	48.378	28,591,071
2025-03-25	41.400	43.600	40.480	40.600	40.315	10,912,107
2025-03-24	42.820	43.550	39.970	41.320	41.030	14,023,687
2025-03-21	43.000	44.430	41.980	43.250	42.947	14,284,725
2025-03-20	42.650	44.380	39.830	43.440	43.135	22,359,568
2025-03-19	40.290	41.020	39.240	40.750	40.464	13,285,334
2025-03-18	36.500	41.850	36.000	40.120	39.839	23,764,056
2025-03-17	35.550	35.980	35.110	35.520	35.271	4,399,599
2025-03-14	34.940	35.680	34.600	35.450	35.201	5,041,523
2025-03-13	37.810	37.920	34.650	34.850	34.606	10,284,980
2025-03-12	36.750	39.760	36.750	37.830	37.565	13,367,840
2025-03-11	35.010	36.580	35.000	36.000	35.748	6,748,862
2025-03-10	36.900	37.910	35.950	36.260	36.006	8,104,860
2025-03-07	36.230	37.800	36.180	36.870	36.611	6,500,320
2025-03-06	36.500	37.400	36.310	36.590	36.333	4,634,440
2025-03-05	36.200	37.290	35.800	36.390	36.135	4,887,100
2025-03-04	34.880	36.660	34.800	36.380	36.125	5,174,180
2025-03-03	35.500	35.900	34.750	35.100	34.854	4,317,280
2025-02-28	38.360	38.680	35.210	35.470	35.221	7,235,420
2025-02-27	39.500	39.790	37.140	38.320	38.051	10,030,480
2025-02-26	39.900	42.120	39.410	39.410	39.134	11,334,160
2025-02-25	38.200	40.280	38.180	39.850	39.571	9,700,789
2025-02-24	39.060	40.950	37.860	39.470	39.193	8,931,380
2025-02-21	38.800	40.440	38.800	39.700	39.422	11,441,340
2025-02-20	36.860	40.230	36.380	39.900	39.620	15,280,651
2025-02-19	34.480	37.280	34.180	37.270	37.009	14,557,260
2025-02-18	32.660	35.850	32.500	34.580	34.338	12,611,007
2025-02-17	31.600	32.690	31.490	32.660	32.431	5,094,850
2025-02-14	32.650	32.890	31.230	31.560	31.339	6,770,717
2025-02-13	34.600	35.170	32.700	32.740	32.510	7,080,740
2025-02-12	34.200	34.900	33.790	34.760	34.516	4,809,340
2025-02-11	34.220	35.180	33.620	34.670	34.427	8,224,278
2025-02-10	34.510	34.540	33.490	34.010	33.772	6,158,026
2025-02-07	34.880	36.100	33.780	34.260	34.020	9,578,543
2025-02-06	32.890	34.890	32.800	34.880	34.635	8,261,401
2025-02-05	32.600	33.330	31.490	32.980	32.749	6,252,620
2025-01-27	33.500	33.970	32.100	32.150	31.925	6,665,410
2025-01-24	33.960	34.330	33.200	33.970	33.732	7,762,260

← NewerPage 7 of 21 · 1,219 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.