Shenzhen Shenkeda Intelligent Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 12.420 | 12.500 | 11.890 | 11.890 | 11.865 | 2,507,505 |
| 2024-07-23 | 13.080 | 13.080 | 12.430 | 12.460 | 12.434 | 1,768,329 |
| 2024-07-22 | 12.840 | 12.990 | 12.550 | 12.920 | 12.893 | 2,019,886 |
| 2024-07-19 | 12.100 | 12.790 | 12.070 | 12.670 | 12.643 | 2,871,040 |
| 2024-07-18 | 12.470 | 12.470 | 11.880 | 12.200 | 12.174 | 2,870,114 |
| 2024-07-17 | 12.750 | 12.970 | 12.520 | 12.550 | 12.524 | 2,036,454 |
| 2024-07-16 | 12.570 | 12.960 | 12.550 | 12.860 | 12.833 | 1,904,328 |
| 2024-07-15 | 13.090 | 13.180 | 12.650 | 12.700 | 12.673 | 1,528,479 |
| 2024-07-12 | 13.370 | 13.370 | 12.960 | 13.090 | 13.063 | 2,305,021 |
| 2024-07-11 | 12.910 | 13.340 | 12.910 | 13.310 | 13.282 | 3,213,064 |
| 2024-07-10 | 12.980 | 13.290 | 12.790 | 12.910 | 12.883 | 2,281,769 |
| 2024-07-09 | 12.490 | 13.090 | 12.230 | 13.020 | 12.993 | 3,787,994 |
| 2024-07-08 | 12.980 | 13.060 | 12.380 | 12.480 | 12.354 | 2,567,791 |
| 2024-07-05 | 13.000 | 13.000 | 13.000 | 13.000 | 12.869 | 0 |
| 2024-07-04 | 13.650 | 13.650 | 12.850 | 13.000 | 12.869 | 3,531,152 |
| 2024-07-03 | 13.800 | 13.860 | 13.280 | 13.600 | 13.463 | 2,455,748 |
| 2024-07-02 | 13.840 | 14.020 | 13.580 | 13.800 | 13.661 | 2,778,023 |
| 2024-07-01 | 14.200 | 14.280 | 13.330 | 13.820 | 13.681 | 4,167,630 |
| 2024-06-28 | 14.000 | 14.670 | 13.810 | 14.230 | 14.086 | 4,372,209 |
| 2024-06-27 | 14.200 | 14.970 | 13.900 | 14.120 | 13.977 | 5,152,242 |
| 2024-06-26 | 13.740 | 14.250 | 13.420 | 14.160 | 14.017 | 4,195,058 |
| 2024-06-25 | 13.800 | 14.160 | 13.560 | 13.720 | 13.582 | 4,352,100 |
| 2024-06-24 | 14.610 | 14.940 | 13.670 | 13.790 | 13.651 | 7,883,430 |
| 2024-06-21 | 16.000 | 16.190 | 15.200 | 15.360 | 15.205 | 9,613,235 |
| 2024-06-20 | 15.500 | 17.490 | 15.500 | 16.360 | 16.195 | 14,337,492 |
| 2024-06-19 | 14.900 | 15.740 | 14.600 | 15.240 | 15.086 | 5,404,749 |
| 2024-06-18 | 14.570 | 15.180 | 14.550 | 14.950 | 14.799 | 3,923,059 |
| 2024-06-17 | 14.650 | 15.000 | 14.170 | 14.660 | 14.512 | 4,693,243 |
| 2024-06-14 | 14.140 | 15.500 | 14.140 | 14.720 | 14.571 | 6,017,519 |
| 2024-06-13 | 14.190 | 15.380 | 14.110 | 14.840 | 14.690 | 5,638,866 |
| 2024-06-12 | 14.040 | 14.380 | 13.990 | 14.180 | 14.037 | 2,871,979 |
| 2024-06-11 | 13.150 | 13.890 | 12.620 | 13.850 | 13.710 | 3,879,084 |
| 2024-06-07 | 13.100 | 13.680 | 13.010 | 13.150 | 13.017 | 3,012,910 |
| 2024-06-06 | 13.850 | 14.080 | 12.910 | 12.980 | 12.849 | 4,867,736 |
| 2024-06-05 | 13.940 | 14.150 | 13.470 | 13.850 | 13.710 | 3,322,324 |
| 2024-06-04 | 15.030 | 15.030 | 13.600 | 13.860 | 13.720 | 5,948,933 |
| 2024-06-03 | 15.900 | 15.970 | 14.880 | 15.120 | 14.967 | 3,456,115 |
| 2024-05-31 | 15.420 | 16.160 | 15.060 | 15.740 | 15.581 | 3,747,593 |
| 2024-05-30 | 14.920 | 15.270 | 14.640 | 15.080 | 14.928 | 2,230,942 |
| 2024-05-29 | 14.930 | 15.380 | 14.850 | 14.960 | 14.809 | 1,853,382 |
| 2024-05-28 | 15.120 | 15.500 | 14.670 | 14.930 | 14.779 | 1,986,473 |
| 2024-05-27 | 15.240 | 15.250 | 14.570 | 15.180 | 15.027 | 2,289,640 |
| 2024-05-24 | 15.420 | 15.750 | 15.080 | 15.160 | 15.007 | 1,876,301 |
| 2024-05-23 | 16.060 | 16.120 | 15.420 | 15.780 | 15.621 | 2,341,372 |
| 2024-05-22 | 15.730 | 16.140 | 15.600 | 16.060 | 15.898 | 1,993,495 |
| 2024-05-21 | 15.940 | 16.000 | 15.550 | 15.730 | 15.571 | 1,854,739 |
| 2024-05-20 | 16.290 | 16.380 | 15.870 | 16.030 | 15.868 | 2,399,277 |
| 2024-05-17 | 15.740 | 16.180 | 15.430 | 16.180 | 16.017 | 2,490,314 |
| 2024-05-16 | 15.150 | 15.850 | 15.000 | 15.680 | 15.522 | 2,891,958 |
| 2024-05-15 | 14.880 | 15.550 | 14.690 | 15.150 | 14.997 | 3,057,623 |
| 2024-05-14 | 14.820 | 15.250 | 14.510 | 14.950 | 14.799 | 3,301,248 |
| 2024-05-13 | 15.140 | 15.140 | 14.510 | 14.560 | 14.413 | 3,420,961 |
| 2024-05-10 | 16.100 | 16.160 | 15.200 | 15.290 | 15.136 | 3,132,375 |
| 2024-05-09 | 16.070 | 16.270 | 15.910 | 16.060 | 15.898 | 1,895,142 |
| 2024-05-08 | 16.520 | 16.520 | 15.970 | 15.970 | 15.809 | 2,227,207 |
| 2024-05-07 | 16.450 | 16.770 | 16.340 | 16.530 | 16.363 | 1,883,423 |
| 2024-05-06 | 16.300 | 16.640 | 16.300 | 16.460 | 16.294 | 2,039,462 |
| 2024-04-30 | 16.500 | 16.740 | 16.040 | 16.210 | 16.046 | 2,798,794 |
| 2024-04-29 | 15.500 | 16.670 | 15.370 | 16.500 | 16.333 | 4,443,452 |
| 2024-04-26 | 15.200 | 15.940 | 15.020 | 15.600 | 15.443 | 3,544,145 |
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.