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
2023-02-02	23.510	24.440	23.410	23.690	23.451	3,061,117
2023-02-01	22.310	23.160	22.310	23.080	22.847	2,084,523
2023-01-31	22.300	22.370	21.930	22.320	22.095	1,256,780
2023-01-30	22.270	22.490	22.010	22.240	22.015	1,664,406
2023-01-20	22.530	22.840	22.130	22.360	22.134	1,127,246
2023-01-19	22.290	22.630	22.030	22.500	22.273	1,020,168
2023-01-18	22.650	22.650	21.920	22.240	22.015	1,304,411
2023-01-17	21.610	23.090	21.610	22.300	22.075	3,145,000
2023-01-16	21.080	21.670	20.830	21.610	21.392	1,101,603
2023-01-13	21.290	21.290	20.970	21.080	20.867	938,270
2023-01-12	21.480	21.490	20.930	21.300	21.085	609,236
2023-01-11	21.900	22.120	21.170	21.170	20.956	1,187,936
2023-01-10	21.850	22.240	21.720	21.830	21.610	1,061,057
2023-01-09	21.610	22.280	21.600	21.730	21.511	939,805
2023-01-06	21.630	21.960	21.430	21.590	21.372	977,034
2023-01-05	21.620	21.830	21.320	21.760	21.540	954,280
2023-01-04	21.270	22.000	21.200	21.760	21.540	1,345,603
2023-01-03	20.520	21.370	20.450	21.250	21.035	1,374,223
2022-12-30	20.800	21.000	20.500	20.660	20.451	1,015,789
2022-12-29	20.870	21.000	20.500	20.620	20.412	1,326,292
2022-12-28	21.840	21.840	20.660	20.660	20.451	1,267,417
2022-12-27	21.820	22.090	21.330	21.600	21.382	976,465
2022-12-26	20.430	21.960	20.430	21.650	21.431	1,531,687
2022-12-23	20.760	21.000	20.440	20.640	20.432	1,191,742
2022-12-22	21.600	21.600	20.860	20.860	20.649	1,236,755
2022-12-21	22.320	22.440	21.290	21.520	21.303	1,767,175
2022-12-20	21.920	22.840	21.780	22.320	22.095	1,913,518
2022-12-19	22.400	22.650	21.960	22.170	21.946	1,691,035
2022-12-16	22.800	22.880	22.120	22.650	22.421	2,607,894
2022-12-15	21.830	23.670	21.080	22.810	22.580	5,577,875
2022-12-14	20.870	23.140	20.700	21.960	21.738	6,051,143
2022-12-13	20.700	20.700	20.220	20.300	20.095	1,063,423
2022-12-12	20.250	20.860	20.000	20.700	20.491	1,694,440
2022-12-09	20.480	20.770	20.240	20.340	20.135	1,007,958
2022-12-08	20.660	20.660	20.350	20.360	20.154	851,171
2022-12-07	20.900	20.940	20.550	20.690	20.481	1,076,829
2022-12-06	20.890	21.300	20.780	20.950	20.739	1,412,885
2022-12-05	21.300	21.320	20.700	20.880	20.669	1,422,180
2022-12-02	20.650	21.310	20.530	20.950	20.739	1,549,228
2022-12-01	20.770	21.070	20.490	20.650	20.442	1,582,502
2022-11-30	20.960	21.100	20.370	20.400	20.194	1,758,418
2022-11-29	20.690	21.210	20.590	20.960	20.748	1,053,689
2022-11-28	20.590	21.170	20.310	20.590	20.382	1,106,817
2022-11-25	21.690	22.090	21.080	21.090	20.877	1,200,529
2022-11-24	21.820	22.340	21.510	21.600	21.382	1,074,421
2022-11-23	22.340	22.420	21.300	21.740	21.521	1,241,036
2022-11-22	22.930	23.300	22.210	22.210	21.986	1,431,993
2022-11-21	22.790	23.180	22.370	22.900	22.669	1,039,811
2022-11-18	23.630	23.880	22.900	22.930	22.699	1,675,456
2022-11-17	22.910	23.750	22.270	23.630	23.391	2,361,838
2022-11-16	23.200	23.210	22.410	22.780	22.550	1,440,846
2022-11-15	21.470	22.990	21.280	22.920	22.689	2,401,397
2022-11-14	22.100	22.330	21.370	21.470	21.253	1,199,556
2022-11-11	22.800	23.150	21.850	21.850	21.629	1,852,570
2022-11-10	23.090	23.160	22.120	22.200	21.976	1,542,200
2022-11-09	22.940	23.270	22.590	23.220	22.986	970,480
2022-11-08	23.180	23.270	22.590	22.940	22.708	981,290
2022-11-07	23.350	23.640	22.960	23.160	22.926	1,162,304
2022-11-04	23.390	23.430	22.620	23.200	22.966	1,701,864
2022-11-03	22.390	23.290	22.350	23.220	22.986	1,509,607

← NewerPage 16 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.