Hiecise Precision Equipment Co Ltd historical data

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

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
2026-09-23	24.740	24.940	24.600	24.750	24.750	2,477,100
2026-09-22	25.250	25.250	24.660	24.700	24.700	3,628,272
2026-09-21	24.550	25.250	24.530	24.990	24.990	4,180,002
2026-09-18	24.210	24.680	24.120	24.560	24.560	3,892,280
2026-09-17	23.580	24.280	23.550	24.150	24.150	4,583,855
2026-09-16	22.990	23.860	22.850	23.750	23.750	3,534,311
2026-09-15	23.150	23.450	22.980	22.990	22.990	1,927,600
2026-09-14	23.230	23.470	22.850	23.210	23.210	1,829,100
2026-09-11	23.320	23.450	22.770	23.200	23.200	3,260,889
2026-09-10	23.880	23.900	23.360	23.550	23.550	2,743,327
2026-09-09	24.490	24.720	23.930	24.070	24.070	3,372,286
2026-09-08	24.380	24.640	24.220	24.580	24.580	3,671,765
2026-09-07	23.730	24.600	23.730	24.520	24.520	4,189,540
2026-09-04	24.490	24.820	23.790	23.900	23.900	4,457,600
2026-09-03	24.170	24.730	24.160	24.430	24.430	3,993,240
2026-09-02	23.690	24.370	23.600	24.160	24.160	3,277,411
2026-09-01	24.330	24.390	23.960	24.090	24.090	3,704,400
2026-08-31	23.410	24.320	23.360	24.310	24.310	5,259,191
2026-08-28	24.000	24.000	23.340	23.360	23.360	3,259,425
2026-08-27	23.330	23.940	23.330	23.870	23.870	3,116,511
2026-08-26	23.700	23.990	23.360	23.540	23.540	2,597,911
2026-08-25	23.030	23.970	22.880	23.860	23.860	3,946,076
2026-08-24	23.600	23.770	22.920	23.220	23.220	3,184,071
2026-08-21	23.620	23.950	23.300	23.750	23.750	3,797,329
2026-08-20	23.810	24.060	23.430	23.670	23.670	4,468,265
2026-08-19	24.910	25.250	23.390	23.410	23.410	7,953,400
2026-08-18	25.000	26.370	24.730	25.900	25.900	9,690,893
2026-08-17	25.000	25.380	24.880	25.250	25.250	6,255,471
2026-08-14	25.550	25.590	24.580	24.940	24.940	8,040,123
2026-08-13	26.200	26.650	25.550	25.590	25.590	12,663,672
2026-08-12	25.100	27.610	24.800	27.000	27.000	14,561,804
2026-08-11	24.680	26.250	24.680	25.540	25.540	11,894,177
2026-08-10	24.630	25.460	23.930	25.100	25.100	11,277,397
2026-08-07	24.600	24.780	23.620	24.400	24.400	6,669,480
2026-08-06	24.380	24.450	23.820	24.300	24.300	5,761,137
2026-08-05	23.800	24.520	23.680	24.340	24.340	5,867,060
2026-08-04	23.280	23.890	23.030	23.840	23.840	5,751,880
2026-08-03	22.600	23.400	22.510	23.280	23.280	6,493,720
2026-07-31	22.290	23.180	22.290	22.710	22.710	8,880,320
2026-07-30	22.680	22.760	21.780	21.800	21.800	10,146,361
2026-07-29	24.290	24.290	22.270	22.990	22.990	16,927,068
2026-07-28	22.800	26.180	22.250	25.030	25.030	20,696,684
2026-07-27	21.600	21.930	21.000	21.820	21.820	3,881,020
2026-07-24	21.750	22.040	21.280	21.280	21.280	3,258,900

Page 1 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.