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
2026-10-20	67.200	71.430	65.660	68.520	68.520	4,128,724
2026-10-19	69.000	69.800	63.230	67.200	67.200	4,324,003
2026-10-16	69.990	71.870	67.800	68.440	68.440	4,898,031
2026-10-15	67.090	68.990	66.000	67.500	67.500	3,676,061
2026-10-14	73.230	73.230	70.010	70.100	70.100	3,284,278
2026-10-13	68.000	75.080	66.660	73.010	73.010	5,983,996
2026-10-12	72.990	75.580	70.090	71.060	71.060	4,978,163
2026-10-09	72.550	74.010	69.800	73.050	73.050	7,173,638
2026-10-08	72.850	83.170	72.850	74.910	74.910	8,692,096
2026-09-30	75.000	75.290	71.300	71.510	71.510	3,306,176
2026-09-29	74.000	76.000	73.620	74.990	74.990	3,477,206
2026-09-28	80.490	80.990	73.800	74.370	74.370	4,929,855
2026-09-24	83.970	83.970	79.580	80.300	80.300	5,625,807
2026-09-23	83.900	85.150	83.060	84.670	84.670	3,801,970
2026-09-22	86.200	87.390	83.100	83.560	83.560	4,320,841
2026-09-21	85.430	86.700	83.780	84.900	84.900	4,628,767
2026-09-18	84.000	85.780	82.680	85.000	85.000	5,530,831
2026-09-17	82.780	83.600	81.490	82.550	82.550	4,897,949
2026-09-16	80.300	83.880	79.300	82.820	82.820	5,299,462
2026-09-15	75.400	81.190	75.400	80.350	80.350	6,214,033
2026-09-14	75.000	77.380	73.280	76.220	76.220	4,597,906
2026-09-11	77.560	78.450	74.000	76.930	76.930	5,518,187
2026-09-10	78.390	80.500	77.260	79.500	79.500	3,784,486
2026-09-09	80.140	81.560	77.910	79.100	79.100	4,346,427
2026-09-08	79.590	82.190	77.080	79.400	79.400	6,028,698
2026-09-07	77.980	81.660	76.880	79.750	79.750	7,796,871
2026-09-04	80.980	81.000	74.600	75.400	75.400	6,155,432
2026-09-03	82.940	83.950	76.970	79.430	79.430	5,607,728
2026-09-02	79.010	81.280	78.600	79.680	79.680	4,507,028
2026-09-01	85.000	85.980	80.100	80.600	80.600	5,957,255
2026-08-31	79.950	86.500	79.710	85.990	85.990	6,613,718
2026-08-28	86.500	88.270	82.010	82.400	82.400	8,554,562
2026-08-27	87.300	89.890	86.020	88.280	88.280	10,259,047
2026-08-26	89.460	90.440	82.500	86.980	86.980	8,524,294
2026-08-25	88.660	91.290	83.340	88.540	88.540	9,202,308
2026-08-24	92.000	94.000	86.100	89.100	89.100	11,515,090
2026-08-21	76.030	91.160	76.010	91.160	91.160	12,782,159
2026-08-20	77.400	79.330	73.860	75.970	75.970	6,435,032
2026-08-19	81.020	83.000	74.150	74.370	74.370	8,994,502
2026-08-18	86.000	87.200	83.100	85.000	85.000	7,717,503
2026-08-17	84.780	84.780	81.120	84.090	84.090	7,932,076
2026-08-14	81.250	85.000	80.000	82.920	82.920	7,277,332
2026-08-13	84.000	84.170	78.950	78.950	78.950	7,322,079
2026-08-12	78.000	85.980	77.500	81.780	81.780	8,894,952
2026-08-11	77.520	79.220	74.600	77.010	77.010	6,817,205
2026-08-10	77.300	80.090	74.000	78.470	78.470	9,477,860
2026-08-07	73.000	77.650	72.980	76.950	76.950	7,903,243
2026-08-06	68.250	74.380	68.250	73.890	73.890	8,895,229
2026-08-05	64.810	72.380	64.760	70.480	70.480	9,927,378
2026-08-04	58.660	66.840	58.660	65.850	65.850	9,871,928
2026-08-03	61.670	62.400	57.000	57.380	57.380	9,842,211
2026-07-31	68.020	70.870	62.130	62.400	62.400	11,734,854
2026-07-30	65.990	68.000	59.240	60.000	60.000	10,718,939
2026-07-29	69.050	71.300	63.180	66.500	66.500	9,595,335
2026-07-28	73.660	77.820	68.240	69.170	69.170	9,174,767
2026-07-27	75.370	79.850	73.720	77.450	77.450	8,030,491
2026-07-24	76.300	81.370	74.000	77.600	77.600	9,727,940
2026-07-23	82.010	83.000	74.750	77.000	77.000	8,947,852
2026-07-22	80.600	89.880	80.000	81.860	81.860	15,204,051
2026-07-21	67.620	78.940	57.180	78.940	78.940	12,271,118

Page 1 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.