Shenzhen Shenkeda Intelligent Equipment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	28.980	29.900	28.200	28.850	28.559	5,063,983
2024-01-22	30.990	32.800	28.720	29.390	29.093	5,708,739
2024-01-19	31.780	32.480	30.620	30.940	30.628	4,741,133
2024-01-18	29.340	32.450	28.900	31.790	31.469	7,424,212
2024-01-17	31.150	31.680	29.800	29.990	29.687	4,429,754
2024-01-16	31.550	31.980	30.350	31.130	30.816	4,443,035
2024-01-15	32.350	32.350	32.350	32.350	32.023	0
2024-01-12	34.340	34.560	31.580	32.350	32.023	5,374,727
2024-01-11	33.040	35.200	32.740	34.340	33.993	6,143,294
2024-01-10	35.860	36.110	32.370	32.810	32.479	7,386,618
2024-01-09	36.320	37.960	35.610	35.860	35.498	5,780,122
2024-01-08	36.080	36.500	34.730	35.990	35.627	3,891,688
2024-01-05	37.000	39.080	35.510	36.100	35.736	6,613,909
2024-01-04	36.860	38.450	36.580	37.250	36.874	5,161,289
2024-01-03	42.750	42.750	36.660	37.340	36.963	11,594,539
2024-01-02	45.000	45.400	42.420	42.800	42.368	6,259,559
2023-12-29	41.200	46.540	40.610	44.850	44.397	6,956,568
2023-12-28	43.110	43.430	41.200	41.660	41.239	4,163,540
2023-12-27	41.450	44.390	40.030	42.870	42.437	6,290,334
2023-12-26	41.780	42.480	39.390	41.150	40.735	5,203,471
2023-12-25	39.180	42.850	39.040	42.210	41.784	6,124,322
2023-12-22	41.480	42.420	37.210	38.510	38.121	6,689,820
2023-12-21	43.210	43.800	40.400	41.150	40.735	5,897,281
2023-12-20	40.990	45.000	40.990	43.920	43.477	9,451,717
2023-12-19	37.480	41.370	37.370	41.290	40.873	6,599,870
2023-12-18	38.000	39.980	37.600	38.230	37.844	5,205,101
2023-12-15	37.960	40.200	37.000	39.300	38.903	5,483,673
2023-12-14	38.450	39.570	36.480	37.800	37.418	5,200,539
2023-12-13	39.420	40.200	38.180	38.530	38.141	5,729,395
2023-12-12	40.530	41.810	39.260	40.130	39.725	5,723,738
2023-12-11	38.000	45.770	37.560	40.530	40.121	8,961,053
2023-12-08	39.800	42.000	37.640	38.140	37.755	5,928,666
2023-12-07	35.900	39.200	35.230	38.750	38.359	6,221,007
2023-12-06	34.500	36.080	34.100	35.660	35.300	3,028,863
2023-12-05	34.920	37.200	34.530	34.940	34.587	4,656,678
2023-12-04	35.000	35.460	34.150	34.990	34.637	2,695,542
2023-12-01	36.000	37.200	34.880	35.150	34.795	3,698,388
2023-11-30	36.000	36.620	34.600	35.630	35.270	4,883,594
2023-11-29	35.130	36.420	34.020	35.880	35.518	6,776,292
2023-11-28	32.340	35.300	32.300	34.700	34.350	7,365,317
2023-11-27	31.870	32.510	31.410	31.880	31.558	2,708,787
2023-11-24	33.090	33.090	31.320	32.210	31.885	3,848,390
2023-11-23	31.480	33.600	31.410	33.210	32.875	4,953,521
2023-11-22	34.640	34.840	31.000	31.700	31.380	6,853,649
2023-11-21	36.000	36.200	34.090	34.340	33.993	5,775,570
2023-11-20	34.830	37.350	33.950	36.460	36.092	7,427,876
2023-11-17	33.280	34.460	33.030	33.960	33.617	3,317,557
2023-11-16	33.200	35.370	32.680	33.780	33.439	4,828,020
2023-11-15	33.420	35.500	32.600	34.200	33.855	7,787,375
2023-11-14	32.780	33.610	32.000	32.880	32.548	4,126,011
2023-11-13	33.200	33.400	31.120	32.810	32.479	6,190,536
2023-11-10	31.010	34.270	30.030	33.500	33.162	9,112,204
2023-11-09	32.000	32.600	30.700	31.150	30.836	7,101,605
2023-11-08	32.960	33.500	31.500	32.860	32.528	9,430,720
2023-11-07	30.340	35.940	30.080	32.950	32.617	15,026,358
2023-11-06	26.850	30.360	26.850	29.950	29.648	10,810,834
2023-11-03	24.820	27.990	24.620	27.300	27.024	8,315,431
2023-11-02	25.570	25.890	24.530	24.600	24.352	2,554,754
2023-11-01	25.850	26.260	25.170	25.410	25.153	2,867,790
2023-10-31	25.970	27.350	25.100	25.460	25.203	5,294,878

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.