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
2023-11-01	12.080	12.200	11.900	12.000	12.000	873,300
2023-10-31	11.660	12.290	11.660	12.080	12.080	1,748,900
2023-10-30	11.830	12.300	11.810	12.220	12.220	2,094,156
2023-10-27	11.120	11.710	11.120	11.710	11.710	837,500
2023-10-26	11.130	11.190	11.020	11.150	11.150	190,100
2023-10-25	11.170	11.190	11.110	11.150	11.150	327,068
2023-10-24	11.000	11.210	10.900	11.160	11.160	316,200
2023-10-23	11.340	11.400	10.830	11.130	11.130	893,200
2023-10-20	11.380	11.440	11.220	11.300	11.300	490,000
2023-10-19	11.170	11.620	11.040	11.380	11.380	575,900
2023-10-18	11.580	11.580	11.140	11.230	11.230	832,500
2023-10-17	11.180	11.600	11.170	11.560	11.560	916,900
2023-10-16	10.940	11.250	10.900	11.180	11.180	554,700
2023-10-13	10.980	10.980	10.860	10.950	10.950	369,300
2023-10-12	10.890	10.990	10.800	10.990	10.990	285,200
2023-10-11	11.000	11.060	10.850	10.870	10.870	411,300
2023-10-10	11.120	11.140	10.970	11.060	11.060	460,300
2023-10-09	10.890	11.180	10.800	11.140	11.140	572,700
2023-09-28	10.850	10.910	10.820	10.890	10.890	357,800
2023-09-27	10.900	10.920	10.780	10.870	10.870	545,900
2023-09-26	10.940	10.940	10.730	10.800	10.800	852,627
2023-09-25	11.290	11.290	10.820	10.960	10.960	1,238,700
2023-09-22	11.430	11.510	11.280	11.290	11.290	737,900
2023-09-21	11.390	11.510	11.170	11.350	11.350	784,100
2023-09-20	11.600	11.600	11.380	11.410	11.410	1,029,300
2023-09-19	11.180	11.600	11.100	11.580	11.580	1,200,900
2023-09-18	11.080	11.200	11.050	11.150	11.150	462,700
2023-09-15	11.170	11.170	10.950	11.080	11.080	693,200
2023-09-14	11.460	11.510	11.120	11.140	11.140	1,357,100
2023-09-13	11.280	11.700	11.150	11.600	11.600	1,667,888
2023-09-12	11.850	12.090	11.120	11.210	11.210	3,254,916
2023-09-11	11.410	11.510	11.330	11.510	11.510	720,800
2023-09-08	10.650	10.990	10.650	10.960	10.960	1,233,500
2023-09-07	10.450	10.680	10.330	10.680	10.680	1,133,900
2023-09-06	10.200	10.680	10.200	10.530	10.530	1,740,200
2023-09-05	10.560	10.620	10.080	10.180	10.180	1,795,742
2023-09-04	10.420	10.690	10.390	10.560	10.560	1,138,742
2023-09-01	10.570	10.730	10.310	10.470	10.470	1,432,442
2023-08-31	10.770	10.770	10.380	10.570	10.570	1,914,500
2023-08-30	10.910	11.030	10.660	10.760	10.760	1,204,497
2023-08-29	10.710	11.230	10.650	11.050	11.050	1,890,600
2023-08-28	11.850	11.880	10.860	11.050	11.050	2,148,521
2023-08-25	11.420	11.510	11.170	11.330	11.330	1,226,221
2023-08-24	11.350	11.640	11.260	11.430	11.430	1,446,258
2023-08-23	11.330	11.880	11.100	11.400	11.400	2,789,900
2023-08-22	12.020	12.190	11.400	11.400	11.400	4,515,000
2023-08-21	12.600	12.900	11.750	12.000	12.000	7,966,436
2023-08-18	12.000	12.290	11.940	12.290	12.290	2,839,843
2023-08-17	11.260	11.700	11.170	11.700	11.700	3,270,461
2023-08-16	10.550	11.140	10.470	11.140	11.140	3,232,698
2023-08-15	10.700	10.870	10.450	10.610	10.610	2,714,355
2023-08-14	10.000	10.450	9.950	10.450	10.450	1,506,900
2023-08-11	10.030	10.040	9.940	9.950	9.950	345,000
2023-08-10	9.970	10.070	9.900	10.030	10.030	1,059,000
2023-08-09	9.980	10.010	9.960	10.000	10.000	177,200
2023-08-08	10.010	10.030	9.940	10.000	10.000	358,500
2023-08-07	10.050	10.060	9.940	9.970	9.970	309,200
2023-08-04	9.870	10.080	9.860	10.080	10.080	532,900
2023-08-03	9.980	9.990	9.810	9.870	9.870	728,400
2023-08-02	10.000	10.000	9.920	9.980	9.980	336,300

← NewerPage 13 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.