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
2022-08-02	26.490	26.780	25.000	25.780	25.520	1,467,690
2022-08-01	26.400	27.090	26.100	26.950	26.678	912,747
2022-07-29	26.400	26.880	25.890	26.510	26.242	1,132,215
2022-07-28	25.300	26.280	25.110	26.280	26.015	1,291,891
2022-07-27	24.560	25.490	24.540	25.190	24.936	867,715
2022-07-26	24.690	24.750	24.090	24.730	24.480	617,113
2022-07-25	24.610	25.090	24.450	24.660	24.411	643,004
2022-07-22	24.900	25.100	24.390	24.910	24.659	809,470
2022-07-21	24.600	25.080	24.200	24.710	24.461	991,281
2022-07-20	24.110	24.540	24.010	24.330	24.084	573,834
2022-07-19	23.200	24.480	23.140	24.050	23.807	1,182,264
2022-07-18	22.720	23.340	22.660	23.160	22.926	641,393
2022-07-15	23.270	23.430	22.610	22.690	22.461	411,730
2022-07-14	22.580	23.540	22.530	23.290	23.055	800,634
2022-07-13	22.580	22.950	22.510	22.590	22.362	432,815
2022-07-12	23.410	23.410	22.640	22.710	22.481	673,182
2022-07-11	23.610	23.680	23.090	23.360	23.124	675,552
2022-07-08	23.400	24.150	23.400	23.710	23.471	632,269
2022-07-07	23.610	23.780	23.320	23.500	23.263	471,394
2022-07-06	23.790	24.260	23.070	23.610	23.372	963,077
2022-07-05	24.420	24.510	23.000	23.490	23.253	817,021
2022-07-04	24.670	24.980	23.920	24.410	24.164	568,874
2022-07-01	25.020	25.580	24.610	24.760	24.510	744,490
2022-06-30	25.000	25.750	24.750	25.150	24.896	950,740
2022-06-29	25.500	26.470	25.140	25.140	24.886	1,419,401
2022-06-28	24.700	26.080	24.350	25.750	25.490	1,446,838
2022-06-27	24.450	24.780	24.010	24.740	24.490	1,002,243
2022-06-24	24.640	24.640	24.000	24.260	24.015	1,375,971
2022-06-23	23.850	24.560	23.750	24.450	23.995	766,346
2022-06-22	24.820	24.820	23.790	23.790	23.348	838,958
2022-06-21	24.670	25.300	24.200	24.780	24.319	1,779,997
2022-06-20	24.150	24.650	23.830	24.150	23.701	1,118,691
2022-06-17	24.260	24.610	23.600	24.090	23.642	1,279,194
2022-06-16	23.410	24.530	23.280	24.500	24.044	1,581,272
2022-06-15	23.480	24.000	23.460	23.460	23.024	1,196,799
2022-06-14	23.880	24.090	22.620	23.530	23.092	1,854,446
2022-06-13	25.000	25.030	23.800	24.160	23.711	2,304,603
2022-06-10	25.030	25.330	24.160	25.050	24.584	3,245,910
2022-06-09	30.200	30.200	25.000	25.560	25.085	6,575,476
2022-06-08	24.200	29.330	24.200	29.330	28.785	8,435,414
2022-06-07	25.350	25.790	24.150	24.440	23.985	2,004,563
2022-06-06	24.080	25.630	23.950	25.340	24.869	3,062,996
2022-06-02	22.000	24.400	21.720	24.050	23.603	3,134,305
2022-06-01	21.550	22.220	21.100	21.990	21.581	1,414,630
2022-05-31	20.500	21.550	20.140	21.480	21.081	810,656
2022-05-30	20.500	20.790	20.240	20.450	20.070	404,929
2022-05-27	20.890	21.400	20.000	20.330	19.952	772,529
2022-05-26	21.050	21.050	20.460	20.730	20.344	303,900
2022-05-25	20.520	21.050	20.340	21.050	20.659	725,729
2022-05-24	21.410	21.800	20.610	20.810	20.423	546,789
2022-05-23	21.420	21.700	21.060	21.630	21.228	746,058
2022-05-20	21.390	21.390	20.750	21.360	20.963	458,504
2022-05-19	20.520	21.100	20.520	20.940	20.551	503,350
2022-05-18	19.990	21.120	19.870	20.910	20.521	793,133
2022-05-17	19.800	20.220	19.590	19.910	19.540	421,066
2022-05-16	20.800	20.800	19.920	20.100	19.726	286,018
2022-05-13	20.500	20.870	20.000	20.440	20.060	403,486
2022-05-12	19.820	20.570	19.810	20.200	19.824	340,232
2022-05-11	20.270	20.890	19.730	20.080	19.707	456,026
2022-05-10	19.200	20.130	18.880	20.030	19.658	334,723

← NewerPage 18 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.