Shenzhen Shenkeda Intelligent Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 14.690 | 14.960 | 14.510 | 14.850 | 14.819 | 1,915,394 |
| 2025-04-22 | 14.680 | 14.890 | 14.320 | 14.540 | 14.510 | 1,459,715 |
| 2025-04-21 | 14.480 | 14.700 | 14.260 | 14.620 | 14.589 | 991,245 |
| 2025-04-18 | 14.600 | 14.690 | 14.270 | 14.460 | 14.430 | 1,321,883 |
| 2025-04-17 | 14.200 | 14.770 | 14.200 | 14.550 | 14.519 | 1,171,364 |
| 2025-04-16 | 14.690 | 14.980 | 14.070 | 14.400 | 14.370 | 1,738,918 |
| 2025-04-15 | 14.710 | 15.200 | 14.610 | 14.740 | 14.709 | 1,579,024 |
| 2025-04-14 | 14.900 | 15.120 | 14.600 | 14.710 | 14.679 | 2,048,725 |
| 2025-04-11 | 14.210 | 14.990 | 14.200 | 14.690 | 14.659 | 2,366,615 |
| 2025-04-10 | 14.050 | 14.660 | 14.050 | 14.370 | 14.340 | 2,531,447 |
| 2025-04-09 | 13.260 | 13.960 | 12.550 | 13.800 | 13.771 | 3,944,545 |
| 2025-04-08 | 13.010 | 13.860 | 12.970 | 13.430 | 13.402 | 2,766,518 |
| 2025-04-07 | 14.500 | 14.630 | 12.640 | 12.880 | 12.853 | 3,364,389 |
| 2025-04-03 | 15.450 | 16.030 | 15.430 | 15.610 | 15.577 | 1,445,971 |
| 2025-04-02 | 15.800 | 16.120 | 15.750 | 15.780 | 15.747 | 1,323,842 |
| 2025-04-01 | 15.450 | 16.150 | 15.450 | 15.880 | 15.847 | 2,260,564 |
| 2025-03-31 | 15.500 | 15.550 | 15.120 | 15.360 | 15.328 | 1,834,922 |
| 2025-03-28 | 15.890 | 16.390 | 15.670 | 15.670 | 15.637 | 1,921,511 |
| 2025-03-27 | 15.790 | 16.160 | 15.300 | 15.790 | 15.757 | 2,166,069 |
| 2025-03-26 | 15.420 | 16.120 | 15.420 | 15.920 | 15.887 | 2,344,541 |
| 2025-03-25 | 15.550 | 15.740 | 15.380 | 15.570 | 15.537 | 1,657,316 |
| 2025-03-24 | 16.210 | 16.390 | 15.150 | 15.680 | 15.647 | 3,828,263 |
| 2025-03-21 | 16.690 | 16.850 | 16.210 | 16.330 | 16.296 | 3,118,611 |
| 2025-03-20 | 16.700 | 16.950 | 16.520 | 16.890 | 16.855 | 2,425,309 |
| 2025-03-19 | 16.740 | 16.950 | 16.450 | 16.680 | 16.645 | 2,342,168 |
| 2025-03-18 | 16.780 | 17.050 | 16.680 | 16.830 | 16.795 | 3,039,483 |
| 2025-03-17 | 16.700 | 16.850 | 16.520 | 16.680 | 16.645 | 2,204,861 |
| 2025-03-14 | 16.310 | 16.700 | 16.050 | 16.660 | 16.625 | 3,162,999 |
| 2025-03-13 | 16.950 | 16.980 | 16.050 | 16.340 | 16.306 | 3,483,633 |
| 2025-03-12 | 16.940 | 17.180 | 16.700 | 16.950 | 16.914 | 3,862,654 |
| 2025-03-11 | 16.410 | 16.890 | 16.380 | 16.840 | 16.805 | 3,145,305 |
| 2025-03-10 | 16.980 | 17.150 | 16.720 | 16.850 | 16.815 | 3,061,989 |
| 2025-03-07 | 17.080 | 17.460 | 16.800 | 17.020 | 16.984 | 3,114,061 |
| 2025-03-06 | 16.880 | 17.380 | 16.850 | 17.180 | 17.144 | 2,899,977 |
| 2025-03-05 | 17.000 | 17.020 | 16.400 | 16.810 | 16.775 | 2,948,831 |
| 2025-03-04 | 16.220 | 16.980 | 16.050 | 16.850 | 16.815 | 3,805,745 |
| 2025-03-03 | 16.300 | 16.650 | 15.970 | 16.220 | 16.186 | 4,460,277 |
| 2025-02-28 | 17.280 | 17.280 | 16.100 | 16.260 | 16.226 | 5,120,581 |
| 2025-02-27 | 17.990 | 18.450 | 16.900 | 17.370 | 17.334 | 4,929,951 |
| 2025-02-26 | 17.310 | 18.120 | 17.310 | 17.910 | 17.872 | 6,018,872 |
| 2025-02-25 | 16.900 | 17.540 | 16.880 | 17.240 | 17.204 | 3,394,151 |
| 2025-02-24 | 17.130 | 17.420 | 16.800 | 17.240 | 17.204 | 3,405,366 |
| 2025-02-21 | 17.100 | 17.280 | 16.700 | 17.220 | 17.184 | 3,738,279 |
| 2025-02-20 | 16.890 | 17.160 | 16.690 | 17.050 | 17.014 | 4,966,899 |
| 2025-02-19 | 16.290 | 17.400 | 16.290 | 16.890 | 16.855 | 7,775,718 |
| 2025-02-18 | 16.270 | 16.490 | 15.680 | 15.750 | 15.717 | 2,975,486 |
| 2025-02-17 | 16.110 | 16.400 | 16.050 | 16.380 | 16.346 | 2,176,377 |
| 2025-02-14 | 15.980 | 16.170 | 15.840 | 16.140 | 16.106 | 2,375,040 |
| 2025-02-13 | 16.500 | 16.500 | 15.870 | 16.060 | 16.026 | 2,816,092 |
| 2025-02-12 | 16.150 | 16.540 | 16.110 | 16.500 | 16.465 | 2,610,314 |
| 2025-02-11 | 16.330 | 16.450 | 16.030 | 16.360 | 16.326 | 2,691,090 |
| 2025-02-10 | 16.000 | 16.340 | 15.780 | 16.320 | 16.286 | 2,973,045 |
| 2025-02-07 | 16.200 | 16.410 | 15.730 | 15.930 | 15.897 | 3,511,601 |
| 2025-02-06 | 15.030 | 16.350 | 14.950 | 16.120 | 16.086 | 5,167,852 |
| 2025-02-05 | 15.060 | 15.240 | 14.650 | 15.060 | 15.028 | 2,743,934 |
| 2025-01-27 | 14.700 | 14.910 | 14.400 | 14.770 | 14.739 | 2,273,901 |
| 2025-01-24 | 14.280 | 14.750 | 14.150 | 14.700 | 14.669 | 2,289,112 |
| 2025-01-23 | 14.400 | 14.860 | 14.210 | 14.210 | 14.180 | 2,283,054 |
| 2025-01-22 | 14.210 | 14.530 | 14.120 | 14.270 | 14.240 | 1,495,526 |
| 2025-01-21 | 14.500 | 14.640 | 14.150 | 14.370 | 14.340 | 1,543,667 |
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.