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
2024-10-25	17.580	18.350	17.420	17.930	17.892	5,505,833
2024-10-24	17.410	17.480	17.010	17.160	17.124	3,624,114
2024-10-23	17.730	18.150	17.360	17.500	17.463	5,294,659
2024-10-22	17.780	18.500	17.520	17.810	17.773	5,722,559
2024-10-21	17.400	18.140	17.040	17.560	17.523	6,547,678
2024-10-18	15.680	17.380	15.680	16.950	16.914	6,284,833
2024-10-17	15.650	16.130	15.650	15.710	15.677	3,397,984
2024-10-16	15.500	15.990	15.290	15.570	15.537	3,511,090
2024-10-15	16.470	16.700	15.820	15.890	15.857	4,052,448
2024-10-14	15.880	16.400	15.210	16.330	16.296	5,199,438
2024-10-11	16.110	16.970	15.300	15.580	15.547	6,819,570
2024-10-10	18.460	18.990	16.900	17.000	16.964	9,712,753
2024-10-09	18.350	20.820	16.560	18.690	18.651	13,741,263
2024-10-08	18.000	19.020	16.900	19.020	18.980	12,711,896
2024-09-30	14.550	15.970	13.880	15.850	15.817	8,401,013
2024-09-27	13.000	13.790	13.000	13.640	13.611	2,899,684
2024-09-26	12.430	12.930	12.430	12.910	12.883	2,610,952
2024-09-25	12.380	12.770	12.270	12.580	12.554	2,827,951
2024-09-24	11.790	12.260	11.660	12.240	12.214	2,030,165
2024-09-23	11.840	11.900	11.580	11.730	11.705	1,063,119
2024-09-20	12.050	12.050	11.600	11.730	11.705	1,131,662
2024-09-19	11.700	12.040	11.620	11.880	11.855	1,358,452
2024-09-18	11.830	11.900	11.420	11.700	11.675	1,591,602
2024-09-13	12.210	12.350	11.750	11.830	11.805	1,221,554
2024-09-12	12.290	12.420	12.120	12.160	12.135	1,094,850
2024-09-11	12.380	12.470	12.180	12.290	12.264	1,488,875
2024-09-10	12.270	12.470	12.080	12.340	12.314	1,621,235
2024-09-09	12.280	12.530	12.110	12.270	12.244	1,796,027
2024-09-06	12.610	12.740	12.250	12.330	12.304	1,839,725
2024-09-05	12.590	12.790	12.500	12.640	12.613	1,844,740
2024-09-04	12.660	12.810	12.430	12.650	12.623	2,126,704
2024-09-03	12.480	12.880	12.430	12.850	12.823	2,293,948
2024-09-02	12.660	13.020	12.480	12.510	12.484	2,233,465
2024-08-30	12.270	12.920	12.270	12.850	12.823	3,357,324
2024-08-29	11.720	12.410	11.530	12.210	12.184	2,813,485
2024-08-28	11.380	12.080	11.370	11.700	11.675	2,818,321
2024-08-27	11.800	11.840	11.330	11.330	11.306	1,872,608
2024-08-26	11.700	11.970	11.450	11.880	11.855	2,232,321
2024-08-23	11.690	11.930	11.330	11.560	11.536	2,417,445
2024-08-22	12.090	12.230	11.740	11.810	11.785	1,510,255
2024-08-21	12.110	12.430	12.080	12.240	12.214	1,217,160
2024-08-20	12.380	12.550	12.100	12.210	12.184	1,731,245
2024-08-19	12.780	12.910	12.360	12.410	12.384	2,378,225
2024-08-16	12.970	13.320	12.880	12.950	12.923	3,654,707
2024-08-15	12.520	12.990	12.390	12.850	12.823	3,806,160
2024-08-14	12.280	12.690	12.160	12.520	12.494	2,405,421
2024-08-13	12.080	12.390	11.890	12.220	12.194	1,412,089
2024-08-12	12.200	12.350	11.950	12.020	11.995	1,539,045
2024-08-09	12.300	12.560	12.180	12.300	12.274	1,368,890
2024-08-08	12.200	12.410	11.930	12.230	12.204	1,444,146
2024-08-07	12.280	12.550	12.250	12.270	12.244	1,242,824
2024-08-06	12.140	12.380	12.090	12.300	12.274	1,675,938
2024-08-05	12.480	12.580	12.000	12.000	11.975	2,264,918
2024-08-02	13.050	13.170	12.620	12.670	12.643	2,071,452
2024-08-01	12.940	13.280	12.830	13.180	13.152	2,776,112
2024-07-31	12.250	12.890	12.130	12.830	12.803	2,666,781
2024-07-30	12.000	12.380	11.860	12.250	12.224	1,774,229
2024-07-29	12.030	12.270	11.800	12.060	12.035	1,599,230
2024-07-26	11.910	12.120	11.900	12.030	12.005	1,477,129
2024-07-25	11.680	12.240	11.560	11.920	11.895	2,043,873

← NewerPage 9 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.