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
2026-01-16	30.900	32.330	30.410	32.170	32.102	6,060,835
2026-01-15	30.330	31.050	30.010	30.650	30.586	2,713,412
2026-01-14	30.420	31.090	29.940	30.890	30.825	4,795,385
2026-01-13	31.380	31.620	30.170	30.420	30.356	4,332,789
2026-01-12	31.800	31.980	30.900	31.380	31.314	4,962,271
2026-01-09	31.500	31.870	30.620	31.780	31.713	6,301,286
2026-01-08	33.420	33.440	31.480	31.620	31.554	7,816,806
2026-01-07	31.080	34.800	31.050	33.420	33.350	10,495,351
2026-01-06	29.690	31.680	29.500	30.580	30.516	5,955,820
2026-01-05	29.230	29.870	28.700	29.600	29.538	5,077,946
2025-12-31	28.990	29.480	28.680	29.180	29.119	3,765,397
2025-12-30	28.020	29.040	27.820	28.800	28.740	3,449,274
2025-12-29	28.060	28.480	27.920	28.160	28.101	2,559,221
2025-12-26	27.590	28.360	27.300	28.090	28.031	3,843,976
2025-12-25	27.150	27.700	27.010	27.600	27.542	2,466,643
2025-12-24	26.280	27.230	26.280	27.160	27.103	2,521,444
2025-12-23	26.220	27.150	26.220	26.600	26.544	2,645,379
2025-12-22	26.160	26.700	25.960	26.560	26.504	2,532,128
2025-12-19	26.300	26.480	25.900	26.100	26.045	2,678,103
2025-12-18	25.500	27.190	25.500	25.910	25.856	5,602,362
2025-12-17	24.260	24.870	23.960	24.830	24.778	1,579,548
2025-12-16	24.720	24.940	24.100	24.260	24.209	1,554,587
2025-12-15	25.150	25.280	24.710	24.840	24.788	1,388,561
2025-12-12	25.420	25.790	24.960	25.160	25.107	2,031,849
2025-12-11	25.420	25.800	25.110	25.640	25.586	2,135,151
2025-12-10	25.990	26.390	25.230	25.430	25.377	2,038,067
2025-12-09	26.080	26.520	25.960	26.110	26.055	1,432,072
2025-12-08	25.290	26.250	25.290	26.080	26.025	2,004,768
2025-12-05	25.020	25.480	24.770	25.260	25.207	1,559,057
2025-12-04	25.600	25.680	24.790	25.220	25.167	1,266,054
2025-12-03	25.900	26.000	25.210	25.440	25.387	1,434,944
2025-12-02	26.560	26.560	25.790	25.870	25.816	1,844,453
2025-12-01	26.500	26.800	26.220	26.570	26.514	1,461,735
2025-11-28	25.650	26.310	25.510	26.280	26.225	1,219,689
2025-11-27	25.540	26.100	25.540	25.800	25.746	1,342,354
2025-11-26	25.510	26.040	25.380	25.400	25.347	1,458,161
2025-11-25	25.360	26.100	25.180	25.610	25.556	1,701,917
2025-11-24	24.740	25.270	24.440	25.080	25.027	1,815,837
2025-11-21	25.390	25.890	24.180	24.330	24.279	2,152,770
2025-11-20	25.820	26.140	25.390	25.700	25.646	1,616,755
2025-11-19	26.540	26.590	25.600	25.780	25.726	2,049,584
2025-11-18	26.560	26.800	26.220	26.540	26.484	1,886,703
2025-11-17	26.330	26.800	26.060	26.460	26.404	2,129,656
2025-11-14	25.500	27.000	25.480	26.320	26.265	3,291,689
2025-11-13	25.650	26.100	25.580	25.730	25.676	1,701,046
2025-11-12	25.990	26.150	25.380	25.650	25.596	2,077,542
2025-11-11	26.600	26.880	25.860	25.990	25.935	2,191,895
2025-11-10	26.790	27.100	26.290	26.370	26.315	2,130,054
2025-11-07	27.080	27.080	26.440	26.660	26.604	2,011,949
2025-11-06	26.980	27.280	26.630	27.120	27.063	1,923,710
2025-11-05	26.530	27.250	26.330	26.910	26.854	2,858,060
2025-11-04	27.450	27.450	26.530	26.670	26.614	2,220,691
2025-11-03	27.760	27.760	26.880	27.200	27.143	2,677,264
2025-10-31	27.850	28.040	27.430	27.720	27.662	2,325,414
2025-10-30	27.770	28.180	27.360	27.610	27.552	2,563,069
2025-10-29	28.380	29.280	27.850	27.940	27.881	3,424,038
2025-10-28	28.320	29.280	28.280	28.580	28.520	3,672,196
2025-10-27	29.000	29.580	28.120	28.820	28.760	5,550,737
2025-10-24	28.500	29.280	28.300	29.080	29.019	3,643,322
2025-10-23	28.700	28.860	27.800	28.420	28.360	2,777,652

← NewerPage 4 of 21 · 1,216 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.