Shenzhen Shenkeda Intelligent Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 15.280 | 15.560 | 15.030 | 15.230 | 15.076 | 2,690,085 |
| 2024-04-24 | 14.800 | 15.420 | 14.670 | 15.330 | 15.175 | 3,331,575 |
| 2024-04-23 | 14.400 | 14.880 | 14.300 | 14.680 | 14.532 | 3,265,441 |
| 2024-04-22 | 14.160 | 14.500 | 13.440 | 14.260 | 14.116 | 3,105,916 |
| 2024-04-19 | 14.550 | 14.680 | 14.160 | 14.380 | 14.235 | 3,607,396 |
| 2024-04-18 | 15.000 | 15.140 | 14.260 | 14.550 | 14.403 | 4,757,661 |
| 2024-04-17 | 13.380 | 14.880 | 13.380 | 14.800 | 14.651 | 6,564,570 |
| 2024-04-16 | 14.920 | 14.950 | 13.210 | 13.220 | 13.087 | 6,482,385 |
| 2024-04-15 | 16.840 | 16.840 | 14.530 | 15.000 | 14.849 | 7,536,218 |
| 2024-04-12 | 16.930 | 17.140 | 16.580 | 16.610 | 16.442 | 3,153,940 |
| 2024-04-11 | 16.600 | 16.960 | 16.550 | 16.630 | 16.462 | 2,983,748 |
| 2024-04-10 | 17.320 | 17.320 | 16.380 | 16.640 | 16.472 | 3,680,712 |
| 2024-04-09 | 16.890 | 17.400 | 16.780 | 17.320 | 17.145 | 3,811,278 |
| 2024-04-08 | 17.960 | 17.960 | 16.850 | 16.910 | 16.739 | 3,879,055 |
| 2024-04-03 | 18.470 | 18.620 | 17.630 | 17.910 | 17.729 | 4,240,757 |
| 2024-04-02 | 19.360 | 19.360 | 18.380 | 18.570 | 18.383 | 4,615,839 |
| 2024-04-01 | 18.470 | 19.380 | 18.470 | 19.230 | 19.036 | 5,436,416 |
| 2024-03-29 | 18.600 | 18.800 | 17.990 | 18.480 | 18.293 | 2,459,221 |
| 2024-03-28 | 18.000 | 18.930 | 17.740 | 18.580 | 18.392 | 5,066,745 |
| 2024-03-27 | 19.370 | 19.560 | 17.870 | 18.030 | 17.848 | 5,718,128 |
| 2024-03-26 | 19.880 | 20.190 | 19.050 | 19.360 | 19.165 | 5,465,458 |
| 2024-03-25 | 21.120 | 21.240 | 19.700 | 19.740 | 19.541 | 7,263,657 |
| 2024-03-22 | 21.890 | 22.160 | 20.970 | 21.240 | 21.026 | 6,993,219 |
| 2024-03-21 | 22.330 | 22.680 | 21.560 | 22.020 | 21.798 | 8,013,515 |
| 2024-03-20 | 23.110 | 23.110 | 21.800 | 22.330 | 22.105 | 10,051,236 |
| 2024-03-19 | 21.500 | 23.450 | 21.500 | 22.430 | 22.204 | 12,004,283 |
| 2024-03-18 | 21.000 | 21.560 | 20.610 | 21.500 | 21.283 | 6,269,399 |
| 2024-03-15 | 20.140 | 21.100 | 19.850 | 20.830 | 20.620 | 6,989,708 |
| 2024-03-14 | 20.890 | 20.950 | 19.890 | 20.330 | 20.125 | 6,323,256 |
| 2024-03-13 | 21.150 | 21.500 | 20.730 | 20.980 | 20.768 | 6,147,522 |
| 2024-03-12 | 20.300 | 21.300 | 20.180 | 21.150 | 20.937 | 8,729,964 |
| 2024-03-11 | 19.560 | 20.300 | 19.200 | 20.300 | 20.095 | 7,037,421 |
| 2024-03-08 | 19.030 | 20.070 | 18.820 | 19.560 | 19.363 | 6,633,646 |
| 2024-03-07 | 20.000 | 20.390 | 18.980 | 19.120 | 18.927 | 6,498,177 |
| 2024-03-06 | 19.600 | 20.340 | 18.770 | 19.920 | 19.719 | 8,551,482 |
| 2024-03-05 | 20.370 | 20.450 | 19.220 | 19.500 | 19.303 | 7,389,164 |
| 2024-03-04 | 21.100 | 21.300 | 19.620 | 20.390 | 20.184 | 10,008,168 |
| 2024-03-01 | 20.930 | 21.750 | 20.550 | 21.020 | 20.808 | 9,707,827 |
| 2024-02-29 | 19.200 | 20.750 | 19.060 | 20.580 | 20.372 | 11,935,764 |
| 2024-02-28 | 22.850 | 23.380 | 19.360 | 19.800 | 19.600 | 16,014,023 |
| 2024-02-27 | 22.320 | 23.220 | 21.750 | 23.070 | 22.837 | 11,945,096 |
| 2024-02-26 | 22.600 | 24.140 | 21.010 | 22.360 | 22.134 | 14,735,735 |
| 2024-02-23 | 20.800 | 22.850 | 19.860 | 22.300 | 22.075 | 13,479,292 |
| 2024-02-22 | 19.460 | 20.410 | 19.280 | 20.200 | 19.996 | 9,013,065 |
| 2024-02-21 | 18.620 | 20.450 | 18.310 | 19.550 | 19.353 | 10,798,998 |
| 2024-02-20 | 18.500 | 19.100 | 17.800 | 18.980 | 18.788 | 8,277,824 |
| 2024-02-19 | 17.450 | 19.400 | 17.330 | 18.840 | 18.650 | 13,297,692 |
| 2024-02-08 | 15.300 | 18.000 | 14.320 | 18.000 | 17.818 | 10,432,896 |
| 2024-02-07 | 17.000 | 17.000 | 14.210 | 15.000 | 14.849 | 12,348,823 |
| 2024-02-06 | 15.860 | 18.500 | 14.490 | 16.770 | 16.601 | 13,334,193 |
| 2024-02-05 | 21.000 | 21.120 | 17.040 | 17.260 | 17.086 | 8,088,554 |
| 2024-02-02 | 23.600 | 23.810 | 20.300 | 21.300 | 21.085 | 6,420,596 |
| 2024-02-01 | 24.180 | 24.310 | 22.750 | 23.250 | 23.015 | 7,000,792 |
| 2024-01-31 | 26.780 | 26.890 | 23.950 | 24.600 | 24.352 | 5,060,618 |
| 2024-01-30 | 26.670 | 28.290 | 26.110 | 26.510 | 26.242 | 3,225,231 |
| 2024-01-29 | 28.420 | 28.540 | 26.360 | 26.700 | 26.430 | 3,883,167 |
| 2024-01-26 | 28.940 | 29.690 | 27.520 | 28.190 | 27.905 | 5,150,205 |
| 2024-01-25 | 27.910 | 29.780 | 27.500 | 29.080 | 28.786 | 4,339,116 |
| 2024-01-24 | 29.250 | 29.340 | 26.950 | 28.290 | 28.004 | 4,848,977 |
| 2024-01-23 | 28.980 | 29.900 | 28.200 | 28.850 | 28.559 | 5,063,983 |
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.