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
2023-10-30	23.390	26.270	22.540	25.910	25.648	6,043,615
2023-10-27	23.940	24.870	23.570	24.510	24.263	2,481,528
2023-10-26	23.900	24.300	23.380	23.940	23.698	1,812,821
2023-10-25	24.630	24.860	24.050	24.340	24.094	2,279,425
2023-10-24	23.240	24.740	22.810	24.630	24.381	2,654,162
2023-10-23	23.810	23.950	22.920	23.010	22.778	1,957,218
2023-10-20	24.290	25.130	23.700	23.810	23.570	2,267,795
2023-10-19	24.030	25.600	23.780	24.350	24.104	2,453,742
2023-10-18	24.800	24.850	23.920	24.160	23.916	1,405,113
2023-10-17	25.100	25.290	24.200	24.750	24.500	2,245,865
2023-10-16	26.270	26.270	24.730	24.950	24.698	2,974,533
2023-10-13	25.830	26.340	25.250	26.160	25.896	3,504,658
2023-10-12	26.290	26.500	25.000	25.950	25.688	4,560,643
2023-10-11	24.500	26.350	24.320	25.830	25.569	3,556,930
2023-10-10	24.850	24.900	24.340	24.550	24.302	1,777,355
2023-10-09	25.110	25.280	23.860	24.460	24.213	2,519,419
2023-09-28	24.190	24.830	24.120	24.540	24.292	2,128,445
2023-09-27	24.440	24.650	23.930	24.000	23.758	2,305,183
2023-09-26	24.350	24.670	23.900	24.400	24.154	2,488,552
2023-09-25	24.420	25.380	24.200	24.430	24.183	2,960,225
2023-09-22	23.280	24.100	22.660	24.040	23.797	2,384,926
2023-09-21	23.480	23.630	23.010	23.070	22.837	1,723,792
2023-09-20	23.820	24.160	23.120	23.160	22.926	1,880,196
2023-09-19	24.010	24.150	23.440	23.890	23.649	2,290,024
2023-09-18	24.500	24.530	23.820	24.070	23.827	1,891,183
2023-09-15	24.460	25.200	24.070	24.560	24.312	2,561,428
2023-09-14	25.040	25.660	24.210	24.560	24.312	2,680,961
2023-09-13	25.840	25.900	24.740	25.150	24.896	3,713,294
2023-09-12	26.480	26.640	25.610	26.100	25.837	3,644,970
2023-09-11	25.650	27.200	25.300	26.000	25.738	5,698,412
2023-09-08	25.100	26.120	25.030	25.590	25.332	2,953,326
2023-09-07	25.800	25.980	25.050	25.170	24.916	2,837,870
2023-09-06	24.390	25.700	24.390	25.500	25.243	3,296,269
2023-09-05	24.480	25.320	24.410	24.650	24.401	2,449,554
2023-09-04	24.730	25.120	23.900	24.630	24.381	2,983,464
2023-09-01	25.180	25.610	24.430	24.760	24.510	4,068,604
2023-08-31	24.200	25.680	23.960	25.470	25.213	5,110,158
2023-08-30	23.260	24.660	23.260	24.530	24.282	4,710,630
2023-08-29	21.390	23.400	20.970	22.990	22.758	3,902,635
2023-08-28	21.980	22.380	21.110	21.230	21.016	2,468,434
2023-08-25	21.770	21.770	20.700	20.830	20.620	1,650,065
2023-08-24	21.680	22.030	21.410	21.540	21.323	1,434,366
2023-08-23	22.580	22.580	21.510	21.710	21.491	1,649,558
2023-08-22	22.270	22.700	21.750	22.410	22.184	1,677,400
2023-08-21	22.240	22.840	22.140	22.260	22.035	1,259,580
2023-08-18	22.780	22.980	22.450	22.460	22.233	1,837,581
2023-08-17	21.870	22.630	21.700	22.450	22.223	1,312,658
2023-08-16	22.130	22.290	21.740	21.820	21.600	1,673,437
2023-08-15	22.740	22.740	21.930	22.070	21.847	1,843,860
2023-08-14	22.620	22.680	22.030	22.650	22.421	1,966,469
2023-08-11	23.240	23.270	22.540	22.570	22.342	1,596,632
2023-08-10	22.700	23.370	22.570	23.240	23.005	1,750,905
2023-08-09	23.480	23.490	22.660	22.760	22.530	1,713,494
2023-08-08	23.630	23.860	23.180	23.270	23.035	1,744,332
2023-08-07	23.820	24.280	23.490	23.640	23.401	2,840,764
2023-08-04	23.520	23.790	23.400	23.470	23.233	1,665,401
2023-08-03	23.420	23.970	23.300	23.470	23.233	1,822,992
2023-08-02	23.720	24.110	23.400	23.660	23.421	1,842,131
2023-08-01	23.770	24.230	23.230	23.780	23.540	3,002,780
2023-07-31	24.760	24.760	23.360	23.390	23.154	3,872,561

← NewerPage 13 of 21 · 1,217 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.