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
2022-05-09	19.110	19.850	19.110	19.360	19.000	176,582
2022-05-06	19.600	19.780	18.710	19.410	19.049	305,675
2022-05-05	19.380	20.100	19.000	19.780	19.412	407,021
2022-04-29	19.000	19.990	19.000	19.950	19.579	470,259
2022-04-28	18.770	19.800	18.250	19.020	18.666	462,203
2022-04-27	17.800	18.930	17.400	18.770	18.421	531,330
2022-04-26	21.000	21.000	17.980	18.260	17.920	653,178
2022-04-25	21.500	21.520	20.120	20.400	20.021	430,282
2022-04-22	22.000	22.400	21.250	22.020	21.610	632,626
2022-04-21	22.520	22.830	22.020	22.150	21.738	369,299
2022-04-20	22.810	23.350	22.650	22.980	22.553	256,313
2022-04-19	23.430	23.800	23.040	23.250	22.818	268,765
2022-04-18	23.100	23.460	22.720	23.400	22.965	374,545
2022-04-15	23.500	23.630	22.660	23.020	22.592	369,021
2022-04-14	23.600	23.950	23.020	23.940	23.495	380,577
2022-04-13	24.300	24.300	23.060	23.560	23.122	424,028
2022-04-12	23.550	23.940	22.730	23.940	23.495	778,809
2022-04-11	23.680	24.330	23.250	23.850	23.406	448,769
2022-04-08	24.990	24.990	23.780	24.440	23.985	750,020
2022-04-07	25.750	25.760	24.800	24.990	24.525	462,284
2022-04-06	25.280	26.220	24.940	25.760	25.281	518,179
2022-04-01	25.670	25.670	24.860	25.300	24.829	953,248
2022-03-31	26.440	26.440	25.610	25.850	25.369	627,054
2022-03-30	26.500	26.700	26.000	26.460	25.968	641,557
2022-03-29	27.100	27.100	26.050	26.400	25.909	354,583
2022-03-28	26.800	27.200	26.220	26.780	26.282	469,313
2022-03-25	27.510	27.690	26.170	27.190	26.684	314,533
2022-03-24	28.160	28.160	27.300	27.510	26.998	407,735
2022-03-23	28.010	28.550	27.150	28.270	27.744	522,492
2022-03-22	28.150	28.500	27.540	27.900	27.381	515,096
2022-03-21	27.460	28.510	27.290	28.150	27.626	661,156
2022-03-18	27.330	27.700	26.840	27.460	26.949	617,458
2022-03-17	27.150	27.950	26.970	27.240	26.733	731,339
2022-03-16	27.250	27.250	25.250	26.800	26.302	792,230
2022-03-15	27.770	27.770	26.560	26.560	26.066	636,713
2022-03-14	28.680	28.680	27.230	27.230	26.724	600,240
2022-03-11	28.230	29.220	27.140	29.100	28.559	746,259
2022-03-10	28.100	29.350	28.100	28.600	28.068	1,242,749
2022-03-09	26.800	28.140	26.330	28.100	27.577	1,935,843
2022-03-08	28.130	28.130	26.780	26.800	26.302	774,218
2022-03-07	28.280	28.750	27.660	27.860	27.342	652,463
2022-03-04	29.380	29.600	28.600	28.630	28.098	656,649
2022-03-03	30.030	30.180	29.090	29.170	28.628	891,003
2022-03-02	30.530	30.770	29.980	30.030	29.472	1,024,747
2022-03-01	31.990	32.260	30.620	30.850	30.276	853,059
2022-02-28	31.300	32.000	30.550	31.520	30.934	781,508
2022-02-25	32.080	32.860	31.810	32.000	31.405	587,472
2022-02-24	33.300	33.800	31.110	31.690	31.101	1,115,801
2022-02-23	31.490	33.350	30.570	33.350	32.730	1,127,361
2022-02-22	32.670	32.720	30.530	31.160	30.581	839,626
2022-02-21	31.900	32.750	31.730	32.590	31.984	501,839
2022-02-18	32.180	32.350	31.300	32.040	31.444	458,447
2022-02-17	32.450	32.970	32.070	32.410	31.807	579,740
2022-02-16	31.940	32.760	31.940	32.450	31.847	638,458
2022-02-15	31.890	32.870	31.510	32.040	31.444	713,605
2022-02-14	31.830	32.440	31.350	31.880	31.287	333,187
2022-02-11	33.190	33.400	31.800	32.000	31.405	425,777
2022-02-10	33.980	34.200	32.700	32.910	32.298	534,825
2022-02-09	33.170	34.170	33.170	33.910	33.279	523,933
2022-02-08	33.340	33.650	32.500	32.990	32.376	506,175

← NewerPage 19 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.