Shenzhen Shenkeda Intelligent Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 14.450 | 14.540 | 14.220 | 14.400 | 14.370 | 1,932,137 |
| 2025-01-17 | 14.390 | 14.470 | 14.120 | 14.360 | 14.330 | 1,817,712 |
| 2025-01-16 | 14.360 | 14.640 | 14.140 | 14.380 | 14.350 | 1,910,890 |
| 2025-01-15 | 14.630 | 14.690 | 14.180 | 14.260 | 14.230 | 2,363,560 |
| 2025-01-14 | 13.580 | 14.610 | 13.480 | 14.580 | 14.549 | 2,930,058 |
| 2025-01-13 | 13.410 | 13.650 | 12.930 | 13.480 | 13.452 | 2,208,470 |
| 2025-01-10 | 14.050 | 14.240 | 13.360 | 13.360 | 13.332 | 2,309,930 |
| 2025-01-09 | 13.850 | 14.290 | 13.850 | 14.050 | 14.021 | 1,842,413 |
| 2025-01-08 | 14.200 | 14.220 | 13.480 | 13.980 | 13.951 | 2,610,067 |
| 2025-01-07 | 13.760 | 14.220 | 13.650 | 14.200 | 14.170 | 2,490,299 |
| 2025-01-06 | 13.790 | 13.960 | 13.220 | 13.700 | 13.671 | 2,364,317 |
| 2025-01-03 | 14.670 | 14.800 | 13.810 | 13.830 | 13.801 | 3,269,636 |
| 2025-01-02 | 14.960 | 15.370 | 14.450 | 14.600 | 14.569 | 3,271,916 |
| 2024-12-31 | 15.430 | 15.550 | 14.980 | 14.980 | 14.949 | 2,254,764 |
| 2024-12-30 | 15.500 | 15.610 | 14.800 | 15.400 | 15.368 | 2,813,362 |
| 2024-12-27 | 15.700 | 16.100 | 15.580 | 15.620 | 15.587 | 2,121,296 |
| 2024-12-26 | 15.210 | 15.920 | 15.060 | 15.790 | 15.757 | 2,586,390 |
| 2024-12-25 | 15.680 | 15.850 | 15.020 | 15.280 | 15.248 | 2,534,499 |
| 2024-12-24 | 15.990 | 16.150 | 15.350 | 15.800 | 15.767 | 2,798,835 |
| 2024-12-23 | 17.100 | 17.240 | 15.740 | 15.790 | 15.757 | 3,363,872 |
| 2024-12-20 | 16.620 | 17.390 | 16.410 | 17.130 | 17.094 | 2,525,823 |
| 2024-12-19 | 16.200 | 16.770 | 16.120 | 16.620 | 16.585 | 3,008,084 |
| 2024-12-18 | 16.600 | 16.800 | 15.950 | 16.410 | 16.376 | 3,053,715 |
| 2024-12-17 | 17.400 | 17.600 | 16.440 | 16.510 | 16.475 | 3,767,699 |
| 2024-12-16 | 18.120 | 18.120 | 17.210 | 17.400 | 17.363 | 2,736,460 |
| 2024-12-13 | 18.680 | 18.680 | 17.810 | 17.930 | 17.892 | 2,632,401 |
| 2024-12-12 | 18.720 | 18.750 | 18.230 | 18.680 | 18.641 | 2,665,391 |
| 2024-12-11 | 18.540 | 18.750 | 18.240 | 18.700 | 18.661 | 2,921,612 |
| 2024-12-10 | 18.690 | 18.920 | 18.430 | 18.450 | 18.411 | 3,210,321 |
| 2024-12-09 | 18.550 | 18.660 | 18.000 | 18.180 | 18.142 | 2,520,378 |
| 2024-12-06 | 18.330 | 18.470 | 17.880 | 18.410 | 18.371 | 2,813,398 |
| 2024-12-05 | 17.900 | 18.480 | 17.780 | 18.350 | 18.311 | 3,032,944 |
| 2024-12-04 | 18.440 | 18.610 | 17.700 | 17.860 | 17.823 | 2,863,813 |
| 2024-12-03 | 18.550 | 18.740 | 17.980 | 18.240 | 18.202 | 2,991,445 |
| 2024-12-02 | 17.890 | 18.480 | 17.750 | 18.380 | 18.341 | 3,684,254 |
| 2024-11-29 | 17.680 | 18.080 | 17.260 | 17.880 | 17.842 | 3,311,806 |
| 2024-11-28 | 17.630 | 18.150 | 17.630 | 17.770 | 17.733 | 2,571,351 |
| 2024-11-27 | 17.440 | 17.760 | 16.600 | 17.720 | 17.683 | 2,518,410 |
| 2024-11-26 | 17.530 | 17.980 | 17.200 | 17.350 | 17.314 | 2,577,049 |
| 2024-11-25 | 17.490 | 17.550 | 16.800 | 17.540 | 17.503 | 3,501,099 |
| 2024-11-22 | 18.290 | 18.370 | 17.090 | 17.140 | 17.104 | 3,295,988 |
| 2024-11-21 | 18.390 | 18.480 | 17.900 | 18.250 | 18.212 | 3,053,845 |
| 2024-11-20 | 17.800 | 18.450 | 17.600 | 18.260 | 18.222 | 3,505,686 |
| 2024-11-19 | 17.290 | 17.830 | 17.020 | 17.800 | 17.763 | 4,029,605 |
| 2024-11-18 | 18.480 | 18.510 | 16.880 | 17.160 | 17.124 | 5,734,599 |
| 2024-11-15 | 19.140 | 19.250 | 18.200 | 18.310 | 18.272 | 3,980,075 |
| 2024-11-14 | 19.930 | 19.980 | 19.000 | 19.030 | 18.990 | 4,120,092 |
| 2024-11-13 | 19.910 | 20.280 | 19.220 | 20.020 | 19.978 | 4,614,559 |
| 2024-11-12 | 21.030 | 21.220 | 19.800 | 20.040 | 19.998 | 8,411,692 |
| 2024-11-11 | 19.530 | 20.710 | 19.360 | 20.620 | 20.577 | 7,188,202 |
| 2024-11-08 | 19.010 | 19.980 | 19.010 | 19.710 | 19.669 | 7,651,917 |
| 2024-11-07 | 18.860 | 19.500 | 18.790 | 19.180 | 19.140 | 6,247,097 |
| 2024-11-06 | 18.950 | 19.380 | 18.340 | 18.860 | 18.820 | 8,125,230 |
| 2024-11-05 | 17.760 | 18.860 | 17.670 | 18.650 | 18.611 | 6,461,642 |
| 2024-11-04 | 17.440 | 18.010 | 17.310 | 17.720 | 17.683 | 4,124,413 |
| 2024-11-01 | 18.200 | 19.180 | 17.350 | 17.430 | 17.393 | 5,845,438 |
| 2024-10-31 | 17.840 | 18.650 | 17.510 | 18.390 | 18.351 | 5,957,487 |
| 2024-10-30 | 18.280 | 18.460 | 17.540 | 17.840 | 17.803 | 6,083,051 |
| 2024-10-29 | 21.000 | 21.300 | 18.150 | 18.260 | 18.222 | 10,595,147 |
| 2024-10-28 | 18.300 | 18.590 | 18.000 | 18.450 | 18.411 | 5,398,094 |
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.