Hiecise Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	23.000	24.130	22.930	23.330	23.147	5,351,220
2024-10-29	23.660	24.000	22.940	23.030	22.849	6,727,765
2024-10-28	23.930	23.970	23.600	23.820	23.633	5,402,380
2024-10-25	24.000	24.380	23.780	23.800	23.613	6,688,345
2024-10-24	23.910	24.760	23.340	24.220	24.030	8,319,456
2024-10-23	24.420	25.110	23.710	23.940	23.752	8,447,449
2024-10-22	23.630	24.930	23.550	24.380	24.189	9,187,620
2024-10-21	23.500	24.370	23.360	23.900	23.713	9,690,818
2024-10-18	22.600	23.990	22.500	23.520	23.336	9,871,128
2024-10-17	22.680	23.650	22.300	23.010	22.830	8,191,810
2024-10-16	21.450	23.780	21.450	22.500	22.324	7,456,780
2024-10-15	22.000	22.550	21.650	21.920	21.748	5,853,069
2024-10-14	21.740	22.160	21.260	22.160	21.986	4,615,269
2024-10-11	23.010	23.010	21.300	21.660	21.490	5,358,376
2024-10-10	23.000	23.960	22.610	22.940	22.760	6,114,173
2024-10-09	24.210	24.750	22.520	22.970	22.790	11,227,916
2024-10-08	27.300	27.300	23.280	25.890	25.687	16,021,978
2024-09-30	21.150	23.400	20.500	23.110	22.929	13,747,608
2024-09-27	19.350	20.610	19.350	20.230	20.071	6,563,096
2024-09-26	18.880	19.250	18.820	19.250	19.099	3,490,660
2024-09-25	18.820	19.290	18.810	18.900	18.752	3,904,860
2024-09-24	18.390	18.850	18.210	18.840	18.692	3,377,740
2024-09-23	18.170	18.480	17.920	18.420	18.276	2,009,480
2024-09-20	18.470	18.590	18.040	18.080	17.938	1,544,600
2024-09-19	18.300	18.510	18.110	18.430	18.286	1,911,800
2024-09-18	18.030	18.270	17.800	18.160	18.018	1,701,120
2024-09-13	17.970	18.270	17.660	18.030	17.889	2,160,380
2024-09-12	18.590	18.590	17.970	17.970	17.829	1,836,320
2024-09-11	18.630	18.630	18.260	18.340	18.196	1,165,000
2024-09-10	18.590	18.680	18.250	18.650	18.504	1,650,120
2024-09-09	18.410	18.640	18.330	18.530	18.385	1,120,580
2024-09-06	19.000	19.000	18.410	18.520	18.375	2,110,770
2024-09-05	18.940	19.140	18.810	18.990	18.841	1,998,100
2024-09-04	18.640	18.990	18.540	18.940	18.792	2,042,820
2024-09-03	18.540	19.000	18.530	18.810	18.663	1,971,578
2024-09-02	18.780	19.080	18.510	18.540	18.395	2,323,895
2024-08-30	18.620	19.100	18.470	18.780	18.633	3,052,940
2024-08-29	17.930	18.650	17.870	18.500	18.355	2,421,435
2024-08-28	17.990	18.280	17.930	18.040	17.899	1,815,060
2024-08-27	18.700	18.850	18.020	18.100	17.958	2,789,641
2024-08-26	18.630	18.980	18.330	18.830	18.682	2,312,921
2024-08-23	18.680	18.930	18.550	18.620	18.474	2,192,060
2024-08-22	19.680	19.680	18.710	18.710	18.563	4,401,173
2024-08-21	19.450	20.160	19.450	19.540	19.387	2,191,020
2024-08-20	19.850	20.100	19.580	19.710	19.556	3,155,820
2024-08-19	20.640	20.960	19.800	19.920	19.764	6,155,300
2024-08-16	20.610	21.280	20.590	20.950	20.786	5,137,740
2024-08-15	20.750	21.290	20.600	20.850	20.687	5,567,140
2024-08-14	21.350	21.450	20.850	20.870	20.706	5,772,700
2024-08-13	21.520	21.640	21.060	21.600	21.431	6,817,087
2024-08-12	21.060	21.880	20.770	21.600	21.431	10,627,383
2024-08-09	20.510	21.210	20.410	21.200	21.034	9,744,163
2024-08-08	20.290	21.600	19.390	20.810	20.647	10,049,680
2024-08-07	20.380	20.730	20.140	20.500	20.339	4,860,940
2024-08-06	20.070	20.310	19.840	20.100	19.942	3,551,420
2024-08-05	20.450	20.750	19.830	19.840	19.685	4,043,498
2024-08-02	20.850	21.140	20.460	20.480	20.319	4,592,360
2024-08-01	20.920	21.310	20.850	21.140	20.974	7,362,759
2024-07-31	19.910	20.960	19.840	20.900	20.736	7,357,691
2024-07-30	20.120	20.200	19.600	19.900	19.744	4,230,471

← NewerPage 9 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.