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
2022-11-02	21.810	23.150	21.810	22.700	22.471	1,818,895
2022-11-01	21.640	21.990	21.120	21.990	21.768	1,223,903
2022-10-31	20.590	21.940	20.560	21.450	21.233	1,387,162
2022-10-28	22.050	22.720	20.800	20.800	20.590	1,783,484
2022-10-27	22.050	23.450	21.740	22.150	21.926	3,269,980
2022-10-26	21.680	21.990	19.810	21.710	21.491	3,962,581
2022-10-25	22.760	23.690	22.630	22.880	22.649	1,166,240
2022-10-24	23.760	24.240	22.980	23.280	23.045	1,552,410
2022-10-21	23.900	23.980	22.800	23.410	23.174	1,634,625
2022-10-20	22.510	24.340	22.110	23.780	23.540	2,253,999
2022-10-19	23.010	23.200	22.510	22.510	22.283	846,829
2022-10-18	23.600	23.600	22.610	23.010	22.778	1,262,395
2022-10-17	22.090	23.280	21.980	23.190	22.956	1,576,840
2022-10-14	21.800	22.360	21.610	22.090	21.867	1,267,257
2022-10-13	21.370	21.870	21.170	21.480	21.263	1,128,729
2022-10-12	20.500	21.470	19.900	21.370	21.154	887,311
2022-10-11	20.490	20.490	19.840	20.240	20.036	682,712
2022-10-10	21.100	21.100	20.030	20.190	19.986	896,261
2022-09-30	21.630	21.900	20.980	20.990	20.778	869,066
2022-09-29	22.140	22.250	21.570	21.630	21.412	802,958
2022-09-28	23.160	23.160	21.810	21.810	21.590	1,077,116
2022-09-27	22.170	22.940	22.170	22.880	22.649	1,288,326
2022-09-26	22.500	22.600	22.050	22.170	21.946	868,977
2022-09-23	23.530	23.540	22.200	22.450	22.223	1,433,185
2022-09-22	23.200	23.740	23.020	23.380	23.144	979,516
2022-09-21	23.700	23.700	23.030	23.360	23.124	964,410
2022-09-20	23.490	23.910	23.180	23.610	23.372	1,016,117
2022-09-19	23.780	23.990	23.020	23.170	22.936	1,145,998
2022-09-16	23.720	24.470	23.600	23.630	23.391	1,514,699
2022-09-15	25.270	25.670	23.470	24.000	23.758	2,518,752
2022-09-14	24.940	25.840	24.860	25.520	25.262	1,101,427
2022-09-13	25.490	26.170	25.370	25.410	25.153	1,150,062
2022-09-09	26.360	26.490	25.200	25.380	25.124	1,548,946
2022-09-08	27.700	27.880	26.100	26.120	25.856	2,708,073
2022-09-07	26.000	27.780	26.000	27.140	26.866	3,352,589
2022-09-06	26.080	26.170	25.360	26.170	25.906	1,794,956
2022-09-05	26.350	26.540	25.610	25.920	25.658	1,600,707
2022-09-02	25.310	26.300	25.010	26.190	25.926	2,202,835
2022-09-01	25.950	26.480	25.130	25.230	24.975	2,045,402
2022-08-31	26.730	27.170	25.510	25.750	25.490	2,259,059
2022-08-30	28.000	28.280	26.670	26.830	26.559	2,222,901
2022-08-29	27.030	28.560	27.030	27.560	27.282	1,975,521
2022-08-26	28.900	29.180	27.210	27.470	27.193	2,601,064
2022-08-25	29.500	29.990	28.500	28.810	28.519	2,603,530
2022-08-24	31.690	31.790	29.060	29.250	28.955	3,997,900
2022-08-23	32.090	32.790	30.810	31.400	31.083	3,921,201
2022-08-22	31.900	33.500	31.290	31.830	31.509	4,610,056
2022-08-19	34.600	35.670	31.500	31.500	31.182	6,910,558
2022-08-18	35.690	35.990	33.300	34.890	34.538	6,706,212
2022-08-17	37.470	39.670	36.610	36.650	36.280	8,862,921
2022-08-16	35.360	38.500	34.170	37.930	37.547	8,556,332
2022-08-15	35.000	36.020	34.300	35.050	34.696	5,913,538
2022-08-12	36.010	38.900	35.200	36.510	36.141	8,961,434
2022-08-11	36.650	38.940	36.230	37.500	37.121	9,524,735
2022-08-10	35.900	38.980	34.630	36.230	35.864	11,985,236
2022-08-09	32.000	40.250	31.480	38.000	37.616	14,564,020
2022-08-08	28.300	33.540	28.080	33.540	33.201	11,757,858
2022-08-05	26.000	28.180	25.800	27.950	27.668	6,431,962
2022-08-04	27.250	27.250	25.480	25.950	25.688	3,664,145
2022-08-03	25.850	27.750	25.850	26.300	26.035	1,591,107

← NewerPage 17 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.