Shenzhen Shenkeda Intelligent Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 70.000 | 70.700 | 66.190 | 66.790 | 66.790 | 3,950,827 |
| 2026-10-21 | 69.520 | 72.030 | 68.990 | 69.580 | 69.580 | 3,192,246 |
| 2026-10-20 | 67.200 | 71.430 | 65.660 | 68.520 | 68.520 | 4,128,724 |
| 2026-10-19 | 69.000 | 69.800 | 63.230 | 67.200 | 67.200 | 4,324,003 |
| 2026-10-16 | 69.990 | 71.870 | 67.800 | 68.440 | 68.440 | 4,898,031 |
| 2026-10-15 | 67.090 | 68.990 | 66.000 | 67.500 | 67.500 | 3,676,061 |
| 2026-10-14 | 73.230 | 73.230 | 70.010 | 70.100 | 70.100 | 3,284,278 |
| 2026-10-13 | 68.000 | 75.080 | 66.660 | 73.010 | 73.010 | 5,983,996 |
| 2026-10-12 | 72.990 | 75.580 | 70.090 | 71.060 | 71.060 | 4,978,163 |
| 2026-10-09 | 72.550 | 74.010 | 69.800 | 73.050 | 73.050 | 7,173,638 |
| 2026-10-08 | 72.850 | 83.170 | 72.850 | 74.910 | 74.910 | 8,692,096 |
| 2026-09-30 | 75.000 | 75.290 | 71.300 | 71.510 | 71.510 | 3,306,176 |
| 2026-09-29 | 74.000 | 76.000 | 73.620 | 74.990 | 74.990 | 3,477,206 |
| 2026-09-28 | 80.490 | 80.990 | 73.800 | 74.370 | 74.370 | 4,929,855 |
| 2026-09-24 | 83.970 | 83.970 | 79.580 | 80.300 | 80.300 | 5,625,807 |
| 2026-09-23 | 83.900 | 85.150 | 83.060 | 84.670 | 84.670 | 3,801,970 |
| 2026-09-22 | 86.200 | 87.390 | 83.100 | 83.560 | 83.560 | 4,320,841 |
Page 1 of 1 · 17 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.