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
2025-10-22	28.330	29.250	27.890	28.790	28.730	3,595,477
2025-10-21	26.930	28.420	26.930	28.390	28.330	3,902,025
2025-10-20	26.400	27.140	26.000	26.730	26.674	2,378,636
2025-10-17	27.470	27.750	25.800	25.910	25.856	3,492,880
2025-10-16	28.200	28.310	27.310	27.480	27.422	2,743,403
2025-10-15	27.840	28.480	27.160	28.440	28.380	3,613,980
2025-10-14	28.280	28.890	27.360	27.560	27.502	3,344,996
2025-10-13	26.310	28.500	26.310	28.280	28.221	4,460,167
2025-10-10	29.100	29.100	27.800	28.160	28.101	4,631,211
2025-10-09	29.990	30.410	28.900	29.040	28.979	6,551,855
2025-09-30	28.800	30.150	28.600	29.880	29.817	5,201,806
2025-09-29	28.500	29.270	28.260	28.560	28.500	4,342,312
2025-09-26	30.000	30.000	28.510	28.720	28.660	6,788,920
2025-09-25	29.240	32.320	28.950	30.200	30.137	9,133,483
2025-09-24	28.100	29.680	27.810	29.120	29.059	5,971,844
2025-09-23	27.530	29.140	27.350	28.370	28.310	7,338,657
2025-09-22	27.310	28.160	27.200	27.490	27.432	3,210,245
2025-09-19	27.800	28.190	27.150	27.310	27.253	3,908,241
2025-09-18	27.260	28.740	27.100	28.050	27.991	7,028,651
2025-09-17	26.800	28.210	26.480	27.380	27.323	5,858,795
2025-09-16	26.610	26.990	26.270	26.670	26.614	2,532,274
2025-09-15	26.840	26.990	26.300	26.510	26.454	2,996,059
2025-09-12	27.410	27.600	26.800	26.840	26.784	4,429,883
2025-09-11	26.820	27.750	26.200	27.690	27.632	5,943,958
2025-09-10	26.840	28.400	26.660	27.010	26.953	7,995,183
2025-09-09	25.560	27.230	25.400	26.830	26.774	8,946,475
2025-09-08	25.180	25.670	24.760	25.460	25.407	3,488,673
2025-09-05	24.400	25.240	24.300	25.140	25.087	3,793,699
2025-09-04	24.800	25.330	24.180	24.360	24.309	3,591,938
2025-09-03	25.310	25.750	24.710	24.780	24.728	2,973,244
2025-09-02	26.180	26.200	24.730	25.190	25.137	5,306,535
2025-09-01	26.190	26.750	25.630	25.890	25.836	5,540,602
2025-08-29	27.130	27.130	26.200	26.280	26.225	4,824,977
2025-08-28	26.910	27.280	25.890	27.130	27.073	6,449,174
2025-08-27	27.220	27.900	26.500	27.300	27.243	7,651,778
2025-08-26	27.710	27.720	27.150	27.400	27.342	4,326,331
2025-08-25	28.100	28.480	27.110	27.460	27.402	8,080,506
2025-08-22	28.000	28.450	27.270	27.920	27.861	7,976,194
2025-08-21	30.530	30.600	28.510	29.120	29.059	7,856,871
2025-08-20	27.530	31.590	26.970	30.710	30.646	8,416,060
2025-08-19	26.980	28.040	26.900	27.520	27.462	4,281,294
2025-08-18	26.660	27.870	26.230	27.120	27.063	5,075,084
2025-08-15	26.080	26.950	26.080	26.660	26.604	3,460,819
2025-08-14	27.680	27.680	26.270	26.330	26.275	4,836,624
2025-08-13	27.530	28.100	27.100	27.810	27.752	4,390,439
2025-08-12	28.150	28.150	26.850	27.660	27.602	5,899,912
2025-08-11	28.410	28.560	27.850	28.210	28.151	5,567,611
2025-08-08	27.500	29.320	27.030	28.500	28.440	8,129,048
2025-08-07	27.690	28.000	26.940	27.570	27.512	6,107,998
2025-08-06	27.290	28.000	26.970	27.770	27.712	7,674,985
2025-08-05	25.250	28.440	25.130	27.180	27.123	8,805,726
2025-08-04	24.850	25.230	24.450	25.170	25.117	3,516,503
2025-08-01	23.880	24.780	23.600	24.680	24.628	5,683,007
2025-07-31	24.440	24.700	23.600	23.730	23.680	4,183,365
2025-07-30	24.730	25.070	24.000	24.340	24.289	4,576,014
2025-07-29	24.050	24.920	24.050	24.910	24.858	4,155,266
2025-07-28	23.750	24.450	23.640	24.210	24.159	4,093,911
2025-07-25	23.610	23.780	23.180	23.750	23.700	2,793,684
2025-07-24	23.110	23.660	23.000	23.520	23.471	3,463,943
2025-07-23	23.040	23.260	22.660	22.990	22.942	2,701,962

← NewerPage 5 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.