See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.59▲ 1.48%
← 688328.SHG stock page

Shenzhen Shenkeda Intelligent Equipment Co. Ltd. A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-2820.72021.22020.61021.22021.0061,205,040
2023-04-2720.94021.54020.57020.72020.5111,355,999
2023-04-2620.86021.69020.86020.97020.7581,559,211
2023-04-2522.50022.50020.70020.99020.7781,921,969
2023-04-2423.03023.57022.19022.38022.1542,645,028
2023-04-2125.88025.88023.69023.87023.6292,679,168
2023-04-2025.29026.20025.13025.85025.5892,353,926
2023-04-1925.78026.23025.30025.45025.1932,375,497
2023-04-1826.44026.61025.36025.78025.5202,119,871
2023-04-1727.40027.59026.31026.50026.2323,934,318
2023-04-1425.25027.29024.61027.23026.9555,114,756
2023-04-1326.25026.25025.01025.07024.8172,003,680
2023-04-1225.99026.13025.43026.06025.7971,945,162
2023-04-1126.02026.38025.31025.76025.5002,561,178
2023-04-1026.84027.18025.88026.02025.7573,576,462
2023-04-0726.10026.30025.69026.25025.9851,746,594
2023-04-0625.09026.39024.96026.07025.8073,472,292
2023-04-0425.40025.74025.00025.33025.0742,241,055
2023-04-0324.68025.43024.68025.28025.0251,858,227
2023-03-3124.31024.87024.18024.80024.5501,018,994
2023-03-3024.69025.48024.53024.56024.3121,495,009
2023-03-2924.65025.49024.20024.85024.5991,476,237
2023-03-2825.40025.45024.61024.61024.3621,636,122
2023-03-2725.75026.13025.19025.45025.1932,150,729
2023-03-2426.32026.49025.70025.98025.7181,851,706
2023-03-2326.33026.73025.85026.32026.0542,781,843
2023-03-2225.71026.66025.53026.23025.9652,504,671
2023-03-2125.61025.93025.16025.82025.5591,724,087
2023-03-2025.66026.49025.35025.70025.4413,595,879
2023-03-1725.25025.94024.75025.52025.2623,744,590
2023-03-1626.59026.66025.11025.35025.0943,659,106
2023-03-1525.77027.27025.75026.15025.8864,875,689
2023-03-1425.50027.37025.27025.95025.6886,170,228
2023-03-1324.73025.40024.07024.90024.6493,034,233
2023-03-1023.85025.47023.69024.60024.3523,378,683
2023-03-0923.48024.23023.32023.81023.5701,343,892
2023-03-0822.78023.45022.70023.32023.085809,699
2023-03-0723.95024.37022.86022.88022.6491,426,314
2023-03-0624.00024.10023.51023.92023.6791,257,175
2023-03-0323.12024.19023.12023.89023.6492,754,227
2023-03-0223.02023.50022.71022.91022.6791,076,841
2023-03-0122.70023.20022.63023.15022.916738,931
2023-02-2822.78023.14022.43022.76022.5301,019,514
2023-02-2723.47023.50022.61022.78022.5501,453,237
2023-02-2423.12024.08023.12023.43023.1931,551,956
2023-02-2323.19023.36022.98023.30023.065922,748
2023-02-2223.07023.33022.83023.09022.857933,506
2023-02-2123.29023.65022.71023.06022.8271,099,185
2023-02-2023.01023.31022.83023.27023.035930,823
2023-02-1723.65023.85023.01023.15022.9161,185,411
2023-02-1624.75024.75023.46023.67023.4311,541,822
2023-02-1524.39024.85024.39024.75024.5001,200,038
2023-02-1424.77025.16024.25024.37024.1241,340,549
2023-02-1325.26025.27024.71024.83024.5791,362,087
2023-02-1025.27025.85025.09025.24024.9851,288,398
2023-02-0924.62025.28024.13025.26025.0051,776,025
2023-02-0825.01025.20024.50024.62024.3711,666,701
2023-02-0724.59025.26024.40025.09024.8372,239,171
2023-02-0624.40025.09024.19024.56024.3121,971,517
2023-02-0323.55024.43023.50024.36024.1142,232,603
← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-210.1600 CNY
2024-07-090.1000 CNY
2022-06-240.2100 CNY
2021-06-080.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.