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
2025-07-22	22.880	23.980	22.700	23.160	23.111	5,101,465
2025-07-21	22.580	22.920	22.510	22.880	22.832	2,927,511
2025-07-18	22.700	23.230	22.380	22.670	22.622	3,357,883
2025-07-17	23.080	23.170	22.570	22.680	22.632	3,811,737
2025-07-16	23.140	23.250	22.520	23.080	23.032	3,879,924
2025-07-15	22.560	23.480	22.510	23.140	23.091	6,303,217
2025-07-14	22.140	22.550	21.880	22.450	22.403	2,648,556
2025-07-11	22.160	22.260	21.800	22.150	22.104	3,008,488
2025-07-10	23.000	23.000	21.870	22.200	22.153	3,846,094
2025-07-09	23.220	23.260	22.650	22.850	22.802	2,615,008
2025-07-08	23.000	23.390	22.810	23.220	23.171	2,061,165
2025-07-07	22.680	23.600	22.640	22.950	22.902	3,515,829
2025-07-04	22.900	23.130	22.380	22.660	22.612	3,159,545
2025-07-03	22.550	22.900	22.450	22.900	22.852	2,562,020
2025-07-02	22.830	23.000	22.350	22.550	22.503	3,102,141
2025-07-01	22.430	23.070	22.430	23.000	22.952	4,098,812
2025-06-30	22.480	23.110	22.410	22.650	22.602	4,159,873
2025-06-27	22.600	23.180	22.430	22.500	22.453	5,534,683
2025-06-26	21.820	23.080	21.550	22.600	22.553	5,765,143
2025-06-25	21.770	21.860	21.040	21.630	21.585	4,208,365
2025-06-24	20.850	21.890	20.850	21.660	21.615	4,324,889
2025-06-23	20.110	20.830	19.910	20.800	20.756	3,066,567
2025-06-20	20.230	20.790	19.950	20.010	19.968	2,035,444
2025-06-19	20.300	20.890	20.000	20.220	20.178	2,784,488
2025-06-18	20.110	20.720	19.970	20.640	20.597	2,802,110
2025-06-17	20.280	20.390	19.950	20.110	20.068	1,599,671
2025-06-16	19.920	20.640	19.730	20.210	20.168	2,371,690
2025-06-13	20.380	20.460	19.750	19.930	19.888	2,712,700
2025-06-12	20.300	20.480	20.000	20.360	20.317	1,814,397
2025-06-11	20.250	20.820	20.150	20.250	20.208	2,933,332
2025-06-10	20.620	20.800	19.790	20.190	20.148	3,605,229
2025-06-09	20.650	20.830	20.470	20.590	20.547	2,989,643
2025-06-06	20.930	21.500	20.470	20.740	20.696	3,884,456
2025-06-05	20.200	21.110	19.830	20.900	20.856	5,511,989
2025-06-04	19.370	20.250	19.200	20.040	19.998	4,165,846
2025-06-03	19.030	19.630	18.860	19.230	19.190	2,923,699
2025-05-30	19.600	19.640	18.860	18.980	18.940	2,963,390
2025-05-29	18.830	19.690	18.680	19.690	19.649	3,228,540
2025-05-28	19.420	19.490	18.770	18.860	18.820	2,177,019
2025-05-27	18.750	19.060	18.630	18.950	18.910	1,874,708
2025-05-26	18.650	19.140	18.650	18.860	18.820	2,395,101
2025-05-23	18.930	19.190	18.600	18.760	18.721	3,080,140
2025-05-22	19.230	20.090	18.960	19.020	18.980	5,333,750
2025-05-21	19.070	19.410	18.860	19.310	19.269	3,489,480
2025-05-20	19.000	19.350	18.720	19.180	19.140	2,862,084
2025-05-19	18.900	19.060	18.600	18.910	18.870	3,203,142
2025-05-16	18.090	18.960	18.090	18.750	18.711	3,397,191
2025-05-15	18.820	18.990	18.230	18.450	18.411	3,056,136
2025-05-14	18.780	19.460	18.660	18.700	18.661	5,227,828
2025-05-13	18.870	18.870	18.320	18.560	18.521	2,798,225
2025-05-12	18.490	18.650	18.300	18.510	18.471	2,907,908
2025-05-09	18.630	18.770	18.210	18.400	18.361	2,911,928
2025-05-08	18.370	18.880	18.080	18.760	18.721	4,500,435
2025-05-07	18.610	19.080	18.320	18.440	18.401	5,406,603
2025-05-06	18.700	18.900	18.360	18.600	18.561	6,805,374
2025-04-30	18.010	18.710	17.850	18.200	18.162	7,852,866
2025-04-29	17.000	18.050	16.900	18.000	17.962	9,223,562
2025-04-28	16.980	17.960	16.800	17.460	17.423	12,369,021
2025-04-25	14.490	15.210	14.470	15.140	15.108	2,384,563
2025-04-24	14.990	14.990	14.430	14.520	14.490	1,701,371

← NewerPage 6 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.