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
2024-04-30	11.600	11.600	11.080	11.340	11.340	2,105,600
2024-04-29	11.050	11.050	11.050	11.050	11.050	334,700
2024-04-26	10.130	10.580	10.130	10.520	10.520	642,300
2024-04-25	9.990	10.130	9.900	10.110	10.110	334,800
2024-04-24	9.990	9.990	9.760	9.910	9.910	388,500
2024-04-23	10.200	10.200	9.880	9.910	9.910	608,900
2024-04-22	9.640	10.230	9.640	10.230	10.230	560,662
2024-04-19	9.600	10.500	9.600	9.940	9.940	590,300
2024-04-18	9.490	10.080	9.400	10.020	10.020	1,905,154
2024-04-17	9.600	9.970	9.600	9.600	9.600	2,377,700
2024-04-16	10.110	10.110	10.110	10.110	10.110	59,100
2024-04-15	10.640	10.640	10.640	10.640	10.640	697,200
2024-04-12	11.500	11.550	11.110	11.200	11.200	446,100
2024-04-11	11.410	11.500	11.360	11.400	11.400	119,900
2024-04-10	11.280	11.640	11.280	11.410	11.410	577,200
2024-04-09	11.140	11.450	11.090	11.390	11.390	559,800
2024-04-08	11.290	11.490	10.980	11.030	11.030	469,280
2024-04-03	11.300	11.300	10.910	11.160	11.160	323,680
2024-04-02	11.260	11.370	11.040	11.110	11.110	379,382
2024-04-01	11.490	11.490	11.300	11.380	11.380	430,300
2024-03-29	11.050	11.400	11.050	11.400	11.400	74,500
2024-03-28	11.010	11.220	11.010	11.100	11.100	364,084
2024-03-27	11.570	11.590	11.000	11.010	11.010	549,500
2024-03-26	11.510	11.740	11.370	11.550	11.550	749,300
2024-03-25	11.420	11.780	11.230	11.510	11.510	731,800
2024-03-22	11.550	11.750	11.200	11.410	11.410	924,300
2024-03-21	11.250	11.680	11.100	11.570	11.570	968,200
2024-03-20	11.170	11.360	10.960	11.250	11.250	472,500
2024-03-19	11.080	11.310	10.670	11.120	11.120	1,606,300
2024-03-18	10.550	10.870	10.440	10.870	10.870	1,170,384
2024-03-15	9.950	10.350	9.810	10.350	10.350	1,335,184
2024-03-14	9.690	10.060	9.600	9.860	9.860	517,800
2024-03-13	9.760	9.760	9.520	9.730	9.730	348,737
2024-03-12	9.430	9.770	9.400	9.770	9.770	289,684
2024-03-11	9.340	9.550	9.250	9.540	9.540	261,584
2024-03-08	9.380	9.380	9.030	9.350	9.350	253,900
2024-03-07	9.600	9.600	9.210	9.250	9.250	482,700
2024-03-06	9.460	9.840	9.420	9.560	9.560	527,300
2024-03-05	9.470	9.470	9.310	9.400	9.400	365,837
2024-03-04	9.830	9.850	9.310	9.470	9.470	335,700
2024-03-01	9.900	9.900	9.660	9.790	9.790	381,000
2024-02-29	9.530	9.920	9.530	9.830	9.830	607,600
2024-02-28	10.200	10.260	9.600	9.600	9.600	567,600
2024-02-27	10.000	10.220	9.990	10.100	10.100	346,000
2024-02-26	9.660	10.060	9.650	10.020	10.020	516,700
2024-02-23	9.560	9.660	9.420	9.620	9.620	465,232
2024-02-22	9.800	9.850	9.300	9.550	9.550	408,400
2024-02-21	9.420	9.730	9.280	9.670	9.670	479,500
2024-02-20	8.830	9.270	8.630	9.270	9.270	564,747
2024-02-19	8.890	8.900	8.590	8.830	8.830	452,032
2024-02-08	8.400	8.890	8.370	8.800	8.800	1,206,962
2024-02-07	9.410	9.410	8.810	8.810	8.810	655,300
2024-02-06	9.090	9.980	9.090	9.270	9.270	706,500
2024-02-05	9.570	9.570	9.570	9.570	9.570	129,400
2024-02-02	10.500	10.740	10.070	10.070	10.070	832,209
2024-02-01	11.100	11.100	10.600	10.600	10.600	1,495,562
2024-01-31	11.780	12.200	11.160	11.160	11.160	1,471,000
2024-01-30	11.810	11.960	11.600	11.750	11.750	708,600
2024-01-29	11.860	12.160	11.860	11.980	11.980	624,010
2024-01-26	11.800	12.190	11.740	11.860	11.860	524,800

← NewerPage 11 of 21 · 1,212 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.