Hiecise Precision Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 21.310 | 22.980 | 20.660 | 22.830 | 22.830 | 6,237,880 |
| 2026-10-22 | 21.550 | 22.440 | 21.510 | 21.640 | 21.640 | 3,787,654 |
| 2026-10-21 | 21.930 | 22.060 | 21.500 | 21.560 | 21.560 | 2,102,590 |
| 2026-10-20 | 21.250 | 22.110 | 20.970 | 21.860 | 21.860 | 3,390,772 |
| 2026-10-19 | 20.380 | 21.380 | 20.270 | 21.260 | 21.260 | 3,258,065 |
| 2026-10-16 | 20.310 | 21.080 | 20.300 | 20.580 | 20.580 | 3,124,660 |
| 2026-10-15 | 20.350 | 20.570 | 20.000 | 20.070 | 20.070 | 3,540,769 |
| 2026-10-14 | 21.970 | 22.030 | 20.710 | 20.880 | 20.880 | 5,311,123 |
| 2026-10-13 | 21.890 | 22.220 | 21.210 | 22.050 | 22.050 | 3,385,821 |
| 2026-10-12 | 22.540 | 22.570 | 22.000 | 22.220 | 22.220 | 2,271,600 |
| 2026-10-09 | 22.790 | 22.920 | 21.550 | 22.570 | 22.570 | 3,734,854 |
| 2026-10-08 | 23.610 | 23.870 | 22.590 | 22.790 | 22.790 | 2,885,620 |
| 2026-09-30 | 23.990 | 24.150 | 23.420 | 23.610 | 23.610 | 1,742,449 |
| 2026-09-29 | 23.820 | 24.100 | 23.440 | 23.840 | 23.840 | 2,438,889 |
| 2026-09-28 | 24.400 | 24.500 | 23.500 | 23.790 | 23.790 | 2,517,018 |
| 2026-09-24 | 24.680 | 24.820 | 24.270 | 24.380 | 24.380 | 3,333,760 |
Page 1 of 1 · 16 trading days
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.