Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	35.120	35.350	34.020	34.150	33.911	9,610,296
2025-01-22	33.890	35.580	33.410	35.120	34.874	13,463,375
2025-01-21	32.990	33.890	32.560	33.640	33.404	9,674,912
2025-01-20	31.520	33.300	31.050	32.630	32.401	9,260,700
2025-01-17	31.290	32.110	30.540	31.010	30.793	5,893,162
2025-01-16	32.600	32.680	31.000	31.390	31.170	7,703,548
2025-01-15	32.570	32.810	31.860	32.460	32.232	6,172,756
2025-01-14	31.350	33.130	31.090	32.640	32.411	11,267,700
2025-01-13	29.830	32.300	29.200	31.590	31.368	10,578,744
2025-01-10	30.200	32.470	29.450	30.610	30.395	11,671,520
2025-01-09	27.270	31.030	27.270	30.340	30.127	11,642,940
2025-01-08	27.370	28.150	26.200	27.680	27.486	5,532,980
2025-01-07	27.380	28.000	26.680	27.590	27.397	6,338,880
2025-01-06	27.530	28.380	26.510	27.300	27.109	6,434,820
2025-01-03	31.190	31.190	27.380	27.530	27.337	8,456,920
2025-01-02	32.220	32.300	30.230	30.740	30.524	5,696,662
2024-12-31	32.880	33.220	31.490	31.680	31.458	6,203,784
2024-12-30	33.330	34.130	32.380	32.700	32.471	6,215,580
2024-12-27	34.350	35.500	33.600	33.750	33.513	6,959,200
2024-12-26	33.680	34.730	33.030	34.200	33.960	7,259,220
2024-12-25	33.650	34.300	32.480	33.730	33.493	7,426,525
2024-12-24	34.760	35.130	33.170	33.620	33.384	10,078,165
2024-12-23	37.480	38.380	34.090	34.130	33.891	17,280,345
2024-12-20	33.990	39.980	33.550	38.760	38.488	22,599,492
2024-12-19	32.270	34.000	32.140	33.320	33.086	5,462,120
2024-12-18	31.070	33.270	30.800	32.450	32.222	6,933,388
2024-12-17	31.650	32.100	30.650	31.040	30.822	5,001,300
2024-12-16	32.620	32.650	31.580	31.810	31.587	5,282,771
2024-12-13	33.010	33.410	31.870	32.590	32.361	11,401,488
2024-12-12	34.000	34.990	33.200	33.530	33.295	10,545,372
2024-12-11	34.010	35.150	33.110	34.300	34.059	10,478,022
2024-12-10	32.500	35.050	32.500	33.630	33.394	12,112,117
2024-12-09	30.730	32.500	30.730	31.700	31.478	9,853,827
2024-12-06	30.320	32.340	30.130	31.620	31.398	15,784,876
2024-12-05	27.690	30.200	27.510	29.730	29.522	13,613,485
2024-12-04	27.820	28.490	27.430	27.670	27.476	7,591,584
2024-12-03	28.450	28.880	27.820	28.080	27.883	10,492,797
2024-12-02	27.350	30.280	27.320	28.660	28.459	17,297,640
2024-11-29	26.020	27.100	25.890	26.780	26.592	12,034,710
2024-11-28	25.990	27.080	25.610	26.000	25.818	15,282,411
2024-11-27	24.910	26.250	24.620	26.200	26.016	12,984,330
2024-11-26	24.900	25.350	24.550	24.790	24.616	6,676,600
2024-11-25	23.500	24.940	23.050	24.940	24.765	8,596,800
2024-11-22	24.450	24.980	23.270	23.350	23.186	5,416,581
2024-11-21	24.500	25.280	24.240	24.610	24.437	4,550,772
2024-11-20	23.390	24.710	23.200	24.560	24.388	6,136,000
2024-11-19	22.600	23.590	22.600	23.490	23.325	4,085,380
2024-11-18	23.620	23.700	22.400	22.600	22.442	4,242,426
2024-11-15	24.260	24.510	23.410	23.410	23.246	4,678,530
2024-11-14	25.030	25.600	24.300	24.400	24.229	6,713,220
2024-11-13	24.260	25.050	24.170	25.030	24.854	6,000,320
2024-11-12	25.170	25.920	24.340	24.660	24.487	8,338,060
2024-11-11	24.650	25.250	24.500	25.140	24.964	9,799,858
2024-11-08	24.050	25.350	24.020	24.650	24.477	10,290,309
2024-11-07	23.970	23.970	23.310	23.810	23.643	6,579,141
2024-11-06	24.330	24.890	23.900	24.070	23.901	8,807,375
2024-11-05	23.580	24.080	22.870	24.040	23.852	7,794,847
2024-11-04	22.150	23.780	22.150	23.150	22.969	5,786,020
2024-11-01	23.080	23.280	22.000	22.040	21.867	5,191,520
2024-10-31	23.550	23.550	22.900	23.110	22.929	5,520,939

← NewerPage 8 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.