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
2026-07-20	80.430	80.990	64.170	65.780	65.780	10,400,616
2026-07-17	88.200	89.000	76.180	76.600	76.600	8,378,809
2026-07-16	94.720	98.870	86.350	87.480	87.480	8,931,391
2026-07-15	108.63	112.89	97.030	98.590	98.590	9,170,026
2026-07-14	104.55	108.50	96.470	106.50	106.50	12,018,238
2026-07-13	117.99	122.09	100.15	102.00	102.00	15,516,920
2026-07-10	112.14	122.42	112.11	118.23	118.23	20,367,444
2026-07-09	88.050	102.02	85.520	102.02	102.02	12,093,847
2026-07-08	80.190	91.600	74.850	85.020	85.020	10,897,812
2026-07-07	80.170	81.670	77.210	80.060	80.060	5,294,828
2026-07-06	83.050	85.990	78.000	80.200	80.200	7,156,530
2026-07-03	89.060	90.990	82.360	82.400	82.400	8,549,399
2026-07-02	84.180	98.380	83.820	89.850	89.850	11,537,329
2026-07-01	99.740	103.00	90.000	90.470	90.470	13,450,654
2026-06-30	79.450	95.700	79.450	95.700	95.700	8,582,488
2026-06-29	87.100	89.370	75.000	79.750	79.750	10,975,952
2026-06-26	78.510	89.980	77.220	88.100	88.100	9,571,896
2026-06-25	78.660	82.600	75.500	78.880	78.880	8,838,254
2026-06-24	78.300	82.300	76.160	81.660	81.660	6,603,264
2026-06-23	80.430	81.800	75.600	78.900	78.900	7,198,095
2026-06-22	80.050	84.420	78.130	81.830	81.830	9,083,673
2026-06-18	76.270	78.880	75.000	78.000	78.000	5,712,398
2026-06-17	72.000	76.120	71.790	75.380	75.380	6,440,747
2026-06-16	73.610	74.890	71.260	74.150	74.150	5,453,887
2026-06-15	67.880	71.440	66.080	71.080	71.080	4,972,750
2026-06-12	70.780	73.890	66.630	67.000	67.000	6,835,399
2026-06-11	66.830	69.490	66.240	67.280	67.280	4,575,142
2026-06-10	64.100	68.490	64.100	67.280	67.280	6,302,877
2026-06-09	64.900	66.270	63.270	65.760	65.760	5,036,111
2026-06-08	64.210	68.000	62.300	63.220	63.220	6,652,097
2026-06-05	70.110	72.440	68.200	69.120	69.120	6,013,373
2026-06-04	72.500	75.500	71.210	72.650	72.650	5,159,298
2026-06-03	73.000	76.670	72.000	74.210	74.210	6,467,843
2026-06-02	74.260	75.720	70.750	73.880	73.880	6,976,517
2026-06-01	78.510	80.800	73.510	73.900	73.900	7,759,443
2026-05-29	77.700	84.600	75.550	78.510	78.510	9,566,638
2026-05-28	68.170	78.960	67.500	77.600	77.600	9,226,964
2026-05-27	72.340	73.500	67.500	68.450	68.450	5,318,029
2026-05-26	70.280	71.300	68.300	70.100	70.100	6,322,339
2026-05-25	69.280	71.620	66.740	71.030	71.030	8,557,859
2026-05-22	70.250	70.550	67.400	69.320	69.320	8,718,435
2026-05-21	76.160	79.580	68.060	68.940	68.940	10,706,860
2026-05-20	73.270	76.360	72.570	76.160	76.000	8,859,569
2026-05-19	68.020	74.380	66.060	74.350	74.194	11,448,302
2026-05-18	65.810	71.990	65.000	69.820	69.673	12,500,058
2026-05-15	66.350	67.500	63.120	65.500	65.362	9,435,468
2026-05-14	66.390	70.020	65.520	66.100	65.961	9,470,834
2026-05-13	65.020	69.280	64.600	68.110	67.967	13,131,450
2026-05-12	71.570	72.000	66.000	67.130	66.989	13,824,923
2026-05-11	60.030	70.310	58.960	70.310	70.162	11,197,263
2026-05-08	58.000	59.850	55.960	58.590	58.467	9,714,940
2026-05-07	56.370	58.350	54.380	57.780	57.659	9,489,881
2026-05-06	56.270	58.940	55.750	55.990	55.872	10,483,542
2026-04-30	55.530	58.490	54.110	54.180	54.066	13,164,197
2026-04-29	49.170	58.000	48.550	54.440	54.326	17,139,856
2026-04-28	46.900	51.680	46.600	49.360	49.256	16,506,743
2026-04-27	41.310	43.350	41.150	43.080	42.990	5,812,159
2026-04-24	41.000	41.640	39.870	41.050	40.964	6,191,217
2026-04-23	44.040	46.200	40.870	41.220	41.133	8,625,782
2026-04-22	42.000	44.950	42.000	44.000	43.908	7,998,896

← NewerPage 2 of 5 · 243 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.