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
2024-01-25	11.220	11.800	11.020	11.800	11.800	866,300
2024-01-24	10.740	11.240	10.730	11.240	11.240	485,700
2024-01-23	10.510	10.920	10.320	10.730	10.730	716,800
2024-01-22	11.560	11.560	10.860	10.860	10.860	711,900
2024-01-19	11.870	11.870	11.400	11.430	11.430	364,900
2024-01-18	11.730	11.890	11.300	11.710	11.710	584,600
2024-01-17	11.800	11.940	11.740	11.850	11.850	363,300
2024-01-16	11.860	11.880	11.760	11.860	11.860	301,000
2024-01-15	11.730	11.910	11.700	11.850	11.850	341,500
2024-01-12	11.750	11.900	11.710	11.800	11.800	388,000
2024-01-11	11.690	11.810	11.660	11.810	11.810	270,300
2024-01-10	11.650	11.810	11.600	11.720	11.720	120,700
2024-01-09	11.870	11.870	11.650	11.740	11.740	219,100
2024-01-08	11.730	11.950	11.640	11.700	11.700	303,200
2024-01-05	12.030	12.030	11.720	11.790	11.790	588,800
2024-01-04	11.960	12.190	11.750	12.030	12.030	492,700
2024-01-03	11.590	12.180	11.580	11.820	11.820	692,900
2024-01-02	11.750	11.810	11.470	11.620	11.620	412,500
2023-12-29	11.200	11.760	11.200	11.740	11.740	730,500
2023-12-28	11.120	11.260	11.070	11.200	11.200	230,300
2023-12-27	11.000	11.280	10.860	11.120	11.120	173,200
2023-12-26	11.100	11.200	11.040	11.070	11.070	308,200
2023-12-25	11.160	11.280	11.010	11.120	11.120	253,665
2023-12-22	11.100	11.100	10.940	11.060	11.060	239,200
2023-12-21	10.950	11.050	10.800	11.050	11.050	381,200
2023-12-20	11.380	11.380	10.920	10.950	10.950	277,289
2023-12-19	10.920	11.180	10.810	11.180	11.180	289,900
2023-12-18	11.200	11.290	10.800	10.920	10.920	627,200
2023-12-15	11.510	11.550	11.220	11.270	11.270	558,500
2023-12-14	11.610	11.690	11.540	11.590	11.590	301,400
2023-12-13	11.770	11.810	11.690	11.750	11.750	126,400
2023-12-12	11.660	11.800	11.630	11.760	11.760	159,400
2023-12-11	11.660	11.680	11.480	11.650	11.650	220,400
2023-12-08	11.680	11.710	11.520	11.680	11.680	329,180
2023-12-07	11.850	11.850	11.420	11.680	11.680	572,580
2023-12-06	11.980	11.980	11.610	11.910	11.910	1,314,480
2023-12-05	12.210	12.210	11.970	11.980	11.980	397,100
2023-12-04	12.060	12.150	12.020	12.110	12.110	250,100
2023-12-01	11.930	12.120	11.910	12.120	12.120	388,500
2023-11-30	12.010	12.090	11.920	11.990	11.990	307,137
2023-11-29	12.200	12.230	12.000	12.010	12.010	382,200
2023-11-28	12.260	12.450	12.000	12.170	12.170	366,200
2023-11-27	11.960	12.300	11.960	12.250	12.250	881,822
2023-11-24	11.840	12.030	11.750	11.950	11.950	630,900
2023-11-23	11.870	12.010	11.600	11.890	11.890	1,094,728
2023-11-22	11.700	12.230	11.700	12.010	12.010	2,073,228
2023-11-21	11.760	11.760	11.610	11.650	11.650	384,200
2023-11-20	11.580	11.830	11.510	11.690	11.690	523,500
2023-11-17	11.620	11.700	11.500	11.600	11.600	450,500
2023-11-16	11.720	11.720	11.420	11.600	11.600	418,300
2023-11-15	11.830	11.850	11.520	11.720	11.720	561,268
2023-11-14	11.760	11.870	11.740	11.790	11.790	480,600
2023-11-13	11.700	11.880	11.670	11.840	11.840	801,500
2023-11-10	11.900	11.970	11.690	11.710	11.710	645,600
2023-11-09	12.000	12.030	11.880	11.970	11.970	764,500
2023-11-08	11.990	12.080	11.920	12.000	12.000	467,800
2023-11-07	12.030	12.150	11.860	12.050	12.050	1,419,400
2023-11-06	12.010	12.200	12.010	12.130	12.130	779,400
2023-11-03	12.000	12.200	12.000	12.060	12.060	482,600
2023-11-02	11.980	12.200	11.950	12.050	12.050	446,737

← NewerPage 12 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.