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
2026-04-21	40.800	42.240	40.150	41.740	41.652	6,783,397
2026-04-20	42.280	42.810	40.950	41.110	41.024	6,600,842
2026-04-17	40.290	43.100	39.900	42.330	42.241	6,943,052
2026-04-16	40.880	41.100	40.100	40.690	40.605	3,870,730
2026-04-15	41.800	42.150	40.230	40.500	40.415	5,136,861
2026-04-14	41.700	42.150	40.590	41.120	41.034	6,344,710
2026-04-13	40.110	41.060	39.800	40.530	40.445	5,397,602
2026-04-10	41.300	41.860	40.430	40.650	40.565	7,049,429
2026-04-09	39.800	41.630	39.380	40.450	40.365	6,825,924
2026-04-08	39.950	41.150	39.560	40.910	40.824	9,250,246
2026-04-07	39.360	40.380	38.370	38.380	38.299	8,635,629
2026-04-03	40.820	40.900	37.900	38.500	38.419	13,966,791
2026-04-02	37.500	42.860	37.500	39.280	39.198	17,064,458
2026-04-01	36.880	38.660	36.500	37.020	36.942	8,497,308
2026-03-31	36.090	36.620	34.700	34.830	34.757	5,850,932
2026-03-30	36.760	37.390	35.930	36.720	36.643	5,998,954
2026-03-27	37.130	38.500	36.710	37.730	37.651	5,720,857
2026-03-26	39.500	40.600	37.940	38.230	38.150	7,310,493
2026-03-25	40.000	41.580	39.370	40.500	40.415	11,951,017
2026-03-24	36.640	38.980	35.000	38.670	38.589	11,949,828
2026-03-23	37.100	37.860	34.600	34.900	34.827	11,163,371
2026-03-20	41.610	42.320	38.680	38.750	38.669	14,015,391
2026-03-19	47.650	47.800	41.800	42.030	41.942	20,449,389
2026-03-18	43.000	50.150	42.000	50.150	50.045	11,659,258
2026-03-17	42.670	44.280	40.560	41.790	41.702	8,368,082
2026-03-16	45.380	46.000	39.880	42.070	41.982	13,273,945
2026-03-13	44.000	47.000	43.880	44.490	44.397	9,283,544
2026-03-12	42.920	45.540	40.440	45.540	45.444	8,832,278
2026-03-11	43.700	45.970	42.380	43.080	42.990	11,145,919
2026-03-10	42.340	44.390	41.500	43.620	43.528	10,091,012
2026-03-09	38.500	42.530	37.300	42.300	42.211	12,800,503
2026-03-06	35.390	40.760	34.500	39.750	39.667	12,580,742
2026-03-05	32.870	36.890	32.570	35.800	35.725	11,280,092
2026-03-04	31.500	32.420	31.020	31.310	31.244	2,294,534
2026-03-03	34.310	35.190	31.880	31.900	31.833	3,722,965
2026-03-02	34.000	34.780	33.570	34.040	33.969	3,298,356
2026-02-27	34.210	34.590	33.400	34.490	34.418	2,310,673
2026-02-26	33.990	35.000	33.030	34.440	34.368	2,251,166
2026-02-25	33.940	34.080	32.810	33.730	33.659	2,228,410
2026-02-24	33.600	34.140	32.960	33.910	33.839	2,783,063
2026-02-13	32.350	33.700	32.160	33.180	33.110	2,255,072
2026-02-12	32.650	32.880	32.310	32.430	32.362	1,399,782
2026-02-11	32.710	33.320	32.310	32.630	32.561	1,553,770
2026-02-10	33.130	33.190	32.520	32.740	32.671	1,460,435
2026-02-09	33.000	33.350	32.400	33.130	33.060	1,864,260
2026-02-06	31.980	33.260	31.950	32.670	32.601	2,445,359
2026-02-05	32.800	33.630	32.080	32.400	32.332	2,349,339
2026-02-04	33.620	33.690	32.320	32.820	32.751	3,019,393
2026-02-03	31.970	33.950	31.840	33.770	33.699	4,926,142
2026-02-02	31.910	32.870	31.340	31.400	31.334	2,896,665
2026-01-30	31.400	32.690	30.900	32.410	32.342	3,256,172
2026-01-29	32.610	33.400	31.330	31.500	31.434	3,837,190
2026-01-28	33.360	33.860	32.450	32.910	32.841	4,153,873
2026-01-27	33.610	34.400	32.230	34.060	33.988	4,205,521
2026-01-26	34.810	34.810	33.000	33.420	33.350	4,349,265
2026-01-23	33.430	35.000	33.220	34.820	34.747	4,816,283
2026-01-22	35.000	35.100	33.440	33.490	33.420	5,404,077
2026-01-21	32.810	34.560	32.810	34.280	34.208	4,966,187
2026-01-20	32.600	33.790	32.600	33.160	33.090	5,028,813
2026-01-19	32.500	33.470	31.900	33.150	33.080	5,857,158

← NewerPage 3 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.