Shenzhen Shenkeda Intelligent Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 35.820 | 36.160 | 35.370 | 35.500 | 34.840 | 483,330 |
| 2021-11-05 | 36.200 | 36.270 | 35.530 | 36.160 | 35.488 | 592,822 |
| 2021-11-04 | 35.720 | 36.180 | 35.280 | 35.980 | 35.311 | 674,323 |
| 2021-11-03 | 35.580 | 36.280 | 35.100 | 35.610 | 34.948 | 566,602 |
| 2021-11-02 | 34.290 | 36.160 | 34.290 | 35.610 | 34.948 | 1,575,681 |
| 2021-11-01 | 34.100 | 34.840 | 33.760 | 34.460 | 33.819 | 607,559 |
| 2021-10-29 | 34.170 | 34.260 | 33.780 | 34.130 | 33.495 | 371,540 |
| 2021-10-28 | 33.680 | 34.690 | 33.130 | 34.110 | 33.476 | 506,492 |
| 2021-10-27 | 34.750 | 34.800 | 33.660 | 34.310 | 33.672 | 593,839 |
| 2021-10-26 | 34.700 | 34.930 | 34.200 | 34.600 | 33.957 | 528,981 |
| 2021-10-25 | 34.010 | 34.850 | 33.500 | 34.500 | 33.858 | 599,839 |
| 2021-10-22 | 34.390 | 34.770 | 33.360 | 34.200 | 33.564 | 949,651 |
| 2021-10-21 | 34.810 | 34.810 | 33.890 | 34.410 | 33.770 | 913,414 |
| 2021-10-20 | 33.620 | 35.940 | 33.610 | 34.810 | 34.163 | 2,010,692 |
| 2021-10-19 | 33.700 | 33.920 | 32.840 | 33.580 | 32.955 | 671,130 |
| 2021-10-18 | 34.140 | 34.240 | 33.210 | 33.860 | 33.230 | 923,775 |
| 2021-10-15 | 34.210 | 35.340 | 34.210 | 34.690 | 34.045 | 1,121,104 |
| 2021-10-14 | 34.280 | 34.490 | 33.600 | 34.210 | 33.574 | 534,166 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.1600 CNY |
| 2024-07-09 | 0.1000 CNY |
| 2022-06-24 | 0.2100 CNY |
| 2021-06-08 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.