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
2023-07-28	25.650	25.680	24.500	24.640	24.391	2,377,540
2023-07-27	26.380	26.680	25.160	25.330	25.074	2,386,204
2023-07-26	27.550	27.790	26.130	26.350	26.084	2,149,848
2023-07-25	27.100	27.790	26.940	27.380	27.104	2,389,112
2023-07-24	27.440	28.270	26.770	26.840	26.569	2,124,768
2023-07-21	28.330	28.790	27.130	27.770	27.490	3,683,651
2023-07-20	28.970	29.470	27.840	28.050	27.767	3,371,042
2023-07-19	29.710	29.990	28.600	28.970	28.678	4,047,441
2023-07-18	28.340	31.470	28.340	30.120	29.816	5,755,651
2023-07-17	29.360	29.890	27.970	28.240	27.955	3,113,590
2023-07-14	29.170	29.540	28.690	29.160	28.866	2,935,380
2023-07-13	28.290	29.820	28.000	29.540	29.242	3,859,554
2023-07-12	28.230	29.360	27.800	28.070	27.787	4,514,778
2023-07-11	27.440	28.480	26.900	28.100	27.816	4,179,314
2023-07-10	28.440	28.870	27.030	27.200	26.925	3,858,506
2023-07-07	29.850	29.850	27.980	28.580	28.291	4,615,686
2023-07-06	29.110	31.130	28.410	29.720	29.420	6,845,707
2023-07-05	32.020	32.200	28.940	29.160	28.866	8,450,556
2023-07-04	33.730	34.980	31.530	31.900	31.578	9,175,484
2023-07-03	34.310	36.400	33.000	33.900	33.558	10,622,877
2023-06-30	29.280	34.490	28.890	33.480	33.142	10,912,154
2023-06-29	25.660	29.380	25.660	29.280	28.984	9,026,236
2023-06-28	25.700	26.840	25.340	25.990	25.728	5,308,384
2023-06-27	23.730	26.000	23.690	25.680	25.421	5,450,146
2023-06-26	24.890	26.110	23.480	23.560	23.322	3,597,936
2023-06-21	25.050	25.480	24.040	24.400	24.154	4,735,656
2023-06-20	23.800	26.610	23.740	24.870	24.619	7,794,650
2023-06-19	22.660	23.390	22.570	23.190	22.956	1,626,646
2023-06-16	22.590	22.730	22.340	22.480	22.253	992,233
2023-06-15	22.590	22.820	22.450	22.520	22.293	1,100,340
2023-06-14	22.850	22.850	22.260	22.570	22.342	1,386,616
2023-06-13	22.820	23.080	22.510	22.710	22.481	893,798
2023-06-12	22.850	23.100	22.530	22.720	22.491	887,744
2023-06-09	22.840	23.170	22.510	22.740	22.510	1,081,178
2023-06-08	23.390	23.540	22.700	22.720	22.491	1,084,059
2023-06-07	23.250	23.760	22.800	23.380	23.144	1,223,850
2023-06-06	24.200	24.200	23.000	23.040	22.807	2,227,018
2023-06-05	23.250	24.930	23.250	24.570	24.322	2,801,851
2023-06-02	22.820	23.570	22.680	23.250	23.015	1,126,657
2023-06-01	22.280	23.000	22.080	22.780	22.550	1,511,380
2023-05-31	22.690	22.690	22.370	22.630	22.402	737,764
2023-05-30	22.280	22.440	22.030	22.340	22.114	884,638
2023-05-29	22.300	22.340	21.960	22.200	21.976	822,669
2023-05-26	22.180	22.280	21.820	22.170	21.946	720,048
2023-05-25	21.690	22.290	21.670	21.990	21.768	1,016,570
2023-05-24	21.590	22.090	21.060	21.800	21.580	1,034,668
2023-05-23	21.780	21.780	21.360	21.400	21.184	1,049,592
2023-05-22	21.200	21.710	21.090	21.650	21.431	1,333,304
2023-05-19	20.720	21.370	20.720	21.100	20.887	1,140,168
2023-05-18	20.620	20.910	20.360	20.750	20.541	1,186,341
2023-05-17	20.070	20.770	19.950	20.500	20.293	1,203,297
2023-05-16	19.600	20.240	19.540	20.080	19.877	1,303,501
2023-05-15	19.450	19.770	19.300	19.770	19.570	544,366
2023-05-12	19.770	20.020	19.510	19.550	19.353	862,384
2023-05-11	19.840	20.010	19.620	19.780	19.580	761,897
2023-05-10	19.640	19.840	19.510	19.740	19.541	740,372
2023-05-09	20.010	20.310	19.680	19.850	19.650	970,851
2023-05-08	20.360	20.550	20.150	20.250	20.046	941,268
2023-05-05	20.890	20.910	20.200	20.390	20.184	1,186,049
2023-05-04	21.150	21.290	20.730	20.890	20.679	1,300,704

← NewerPage 14 of 21 · 1,212 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.