Shenzhen HeKeda Precision Cleaning Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.010	9.040	8.780	8.830	8.830	244,400
2024-07-26	8.960	9.150	8.920	9.040	9.040	212,500
2024-07-25	8.920	9.080	8.550	9.040	9.040	151,100
2024-07-24	9.050	9.300	8.840	8.940	8.940	492,200
2024-07-23	9.360	9.420	9.160	9.270	9.270	282,646
2024-07-22	9.360	9.570	9.230	9.380	9.380	651,100
2024-07-19	9.590	9.590	9.400	9.540	9.540	171,500
2024-07-18	9.850	9.900	9.350	9.670	9.670	377,100
2024-07-17	10.020	10.020	9.810	9.830	9.830	147,600
2024-07-16	9.910	10.040	9.860	10.020	10.020	223,600
2024-07-15	10.190	10.190	9.840	10.030	10.030	93,000
2024-07-12	9.860	10.090	9.860	10.030	10.030	73,500
2024-07-11	9.680	10.190	9.680	10.050	10.050	394,500
2024-07-10	9.900	9.920	9.730	9.870	9.870	169,700
2024-07-09	9.930	10.190	9.840	9.890	9.890	228,700
2024-07-08	9.760	10.250	9.760	9.930	9.930	166,737
2024-07-05	10.100	10.330	10.100	10.270	10.270	234,700
2024-07-04	10.110	10.300	10.100	10.190	10.190	210,100
2024-07-03	10.330	10.330	10.200	10.210	10.210	107,900
2024-07-02	10.240	10.350	10.180	10.250	10.250	137,200
2024-07-01	10.080	10.250	10.050	10.230	10.230	229,600
2024-06-28	9.910	10.100	9.900	10.070	10.070	182,000
2024-06-27	10.100	10.230	9.910	10.070	10.070	258,300
2024-06-26	10.030	10.190	10.020	10.190	10.190	121,500
2024-06-25	10.010	10.310	10.010	10.120	10.120	250,800
2024-06-24	10.100	10.180	9.950	10.150	10.150	187,300
2024-06-21	10.050	10.240	10.050	10.190	10.190	178,774
2024-06-20	10.200	10.300	10.070	10.150	10.150	150,700
2024-06-19	10.060	10.330	10.060	10.120	10.120	343,500
2024-06-18	10.290	10.350	10.040	10.280	10.280	234,400
2024-06-17	10.800	10.940	10.180	10.300	10.300	1,110,700
2024-06-14	10.600	10.800	10.480	10.700	10.700	805,000
2024-06-13	10.930	11.180	10.570	10.820	10.820	697,300
2024-06-12	10.650	11.050	10.650	10.930	10.930	739,700
2024-06-11	10.320	10.520	10.300	10.520	10.520	800,400
2024-06-07	9.500	10.020	9.400	10.020	10.020	832,200
2024-06-06	10.010	10.010	9.540	9.540	9.540	701,400
2024-06-05	10.260	10.290	9.980	10.030	10.030	383,400
2024-06-04	10.250	10.430	10.100	10.280	10.280	370,500
2024-06-03	10.600	10.690	10.110	10.280	10.280	930,300
2024-05-31	10.410	10.760	10.170	10.460	10.460	837,600
2024-05-30	10.900	10.900	10.400	10.460	10.460	1,424,500
2024-05-29	11.020	11.240	10.820	10.950	10.950	809,100
2024-05-28	10.990	11.200	10.810	11.020	11.020	429,100
2024-05-27	10.970	11.000	10.750	10.980	10.980	324,800
2024-05-24	10.980	11.050	10.810	10.970	10.970	283,600
2024-05-23	11.170	11.170	10.860	10.980	10.980	401,700
2024-05-22	11.290	11.290	11.050	11.160	11.160	399,600
2024-05-21	11.220	11.370	11.100	11.190	11.190	358,700
2024-05-20	11.290	11.370	11.200	11.340	11.340	875,766
2024-05-17	11.200	11.270	11.120	11.180	11.180	278,800
2024-05-16	11.280	11.300	11.100	11.210	11.210	185,500
2024-05-15	11.230	11.360	11.100	11.160	11.160	345,400
2024-05-14	11.170	11.270	11.170	11.230	11.230	291,600
2024-05-13	11.430	11.430	11.150	11.230	11.230	482,864
2024-05-10	11.160	11.440	11.110	11.430	11.430	930,044
2024-05-09	10.540	11.220	10.540	11.150	11.150	1,296,354
2024-05-08	11.030	11.210	10.820	11.090	11.090	598,100
2024-05-07	11.180	11.240	10.900	11.030	11.030	628,000
2024-05-06	11.340	11.470	11.120	11.170	11.170	990,600

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-22	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.