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
2022-02-07	34.600	34.740	33.200	33.330	32.710	395,789
2022-01-28	34.580	34.950	33.350	33.920	33.289	351,915
2022-01-27	35.570	35.570	33.710	33.880	33.250	529,979
2022-01-26	35.020	36.190	34.690	35.620	34.958	519,688
2022-01-25	34.460	35.720	33.780	35.140	34.486	746,861
2022-01-24	35.550	35.550	34.380	35.000	34.349	323,930
2022-01-21	34.800	35.670	34.160	34.890	34.241	454,980
2022-01-20	36.900	36.900	34.800	34.910	34.261	807,577
2022-01-19	37.370	37.670	36.410	36.600	35.919	520,180
2022-01-18	38.400	39.440	37.320	37.400	36.704	818,716
2022-01-17	38.600	39.160	37.680	38.780	38.059	516,947
2022-01-14	37.830	38.550	37.230	38.000	37.293	445,780
2022-01-13	38.880	38.880	37.590	37.700	36.999	541,361
2022-01-12	38.700	39.080	38.360	38.880	38.157	397,155
2022-01-11	39.330	39.870	38.330	38.550	37.833	741,281
2022-01-10	39.400	39.800	38.340	39.300	38.569	847,865
2022-01-07	40.160	40.760	38.210	40.010	39.266	912,791
2022-01-06	38.940	40.300	38.530	39.600	38.864	695,960
2022-01-05	41.810	42.780	38.700	38.800	38.078	1,429,989
2022-01-04	42.600	43.510	41.810	42.270	41.484	771,994
2021-12-31	45.330	45.330	42.900	43.370	42.563	1,050,573
2021-12-30	44.200	45.900	44.200	44.450	43.623	677,647
2021-12-29	44.870	45.870	43.110	44.180	43.358	866,580
2021-12-28	43.050	45.970	43.050	44.900	44.065	1,061,164
2021-12-27	43.500	44.660	42.200	43.050	42.249	691,294
2021-12-24	46.720	47.200	43.080	43.290	42.485	1,333,204
2021-12-23	47.010	47.740	46.000	46.860	45.988	865,673
2021-12-22	44.700	47.970	44.700	47.480	46.597	1,282,872
2021-12-21	44.100	45.450	43.380	45.000	44.163	921,436
2021-12-20	45.050	45.630	43.800	43.990	43.172	972,281
2021-12-17	49.000	49.000	44.500	46.100	45.243	1,600,851
2021-12-16	48.290	51.550	47.000	48.120	47.225	2,029,903
2021-12-15	51.130	51.130	47.710	47.920	47.029	1,098,291
2021-12-14	50.830	51.890	50.080	50.190	49.257	1,728,593
2021-12-13	51.080	55.330	50.110	51.870	50.905	3,016,912
2021-12-10	43.790	50.870	43.020	49.140	48.226	2,820,003
2021-12-09	43.620	43.980	41.650	43.570	42.760	1,255,203
2021-12-08	43.100	43.760	42.320	42.980	42.181	530,065
2021-12-07	44.750	45.430	41.810	42.460	41.670	905,783
2021-12-06	47.200	47.200	44.000	44.330	43.506	1,112,093
2021-12-03	48.290	48.590	46.790	47.200	46.322	756,449
2021-12-02	47.600	49.210	46.880	48.000	47.107	1,336,509
2021-12-01	45.750	49.330	45.220	48.130	47.235	1,596,376
2021-11-30	45.500	47.000	44.750	45.740	44.889	1,077,969
2021-11-29	45.080	46.100	44.170	45.380	44.536	1,002,268
2021-11-26	47.000	47.210	44.840	45.130	44.291	1,169,106
2021-11-25	48.010	48.010	46.300	46.820	45.949	832,768
2021-11-24	46.100	49.000	45.700	47.700	46.813	1,331,116
2021-11-23	47.470	47.500	45.810	46.200	45.341	1,189,350
2021-11-22	42.740	48.600	42.740	46.200	45.341	2,291,953
2021-11-19	41.600	42.900	41.190	42.500	41.710	1,436,426
2021-11-18	42.950	43.900	41.800	41.900	41.121	1,099,892
2021-11-17	42.110	44.200	41.990	42.940	42.141	1,225,390
2021-11-16	41.550	42.900	41.000	42.100	41.317	1,020,024
2021-11-15	42.870	44.540	40.080	42.180	41.396	2,739,366
2021-11-12	40.990	42.570	40.520	42.300	41.513	2,731,743
2021-11-11	38.590	41.420	37.830	40.540	39.786	2,285,053
2021-11-10	37.260	39.190	36.810	38.140	37.431	1,451,847
2021-11-09	35.590	37.380	35.300	36.950	36.263	971,952
2021-11-08	35.820	36.160	35.370	35.500	34.840	483,330

← NewerPage 20 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.