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
2023-08-01	10.010	10.090	9.920	10.000	10.000	464,821
2023-07-31	9.980	10.040	9.960	10.010	10.010	300,800
2023-07-28	9.950	10.010	9.870	9.990	9.990	329,500
2023-07-27	9.960	10.040	9.900	9.960	9.960	379,700
2023-07-26	9.990	10.050	9.920	10.010	10.010	304,300
2023-07-25	9.870	9.970	9.830	9.950	9.950	389,015
2023-07-24	9.640	9.820	9.560	9.820	9.820	565,015
2023-07-21	9.670	9.700	9.550	9.630	9.630	398,100
2023-07-20	9.720	9.750	9.660	9.670	9.670	331,200
2023-07-19	9.830	9.840	9.670	9.730	9.730	447,167
2023-07-18	9.750	9.790	9.590	9.730	9.730	439,367
2023-07-17	9.950	9.950	9.660	9.770	9.770	355,600
2023-07-14	9.900	9.900	9.790	9.840	9.840	268,600
2023-07-13	9.830	9.920	9.760	9.850	9.850	394,500
2023-07-12	9.830	9.980	9.800	9.870	9.870	438,700
2023-07-11	9.840	9.900	9.800	9.900	9.900	327,100
2023-07-10	9.910	9.970	9.840	9.850	9.850	438,900
2023-07-07	9.960	9.960	9.750	9.910	9.910	568,400
2023-07-06	10.120	10.140	9.880	9.950	9.950	815,100
2023-07-05	10.140	10.170	10.000	10.120	10.120	670,438
2023-07-04	10.200	10.200	9.950	10.130	10.130	500,600
2023-07-03	9.990	10.110	9.920	10.030	10.030	584,938
2023-06-30	9.810	10.040	9.760	9.980	9.980	839,173
2023-06-29	9.490	9.830	9.440	9.800	9.800	1,043,900
2023-06-28	9.680	9.680	9.370	9.520	9.520	479,000
2023-06-27	9.210	9.550	9.210	9.520	9.520	661,400
2023-06-26	9.200	9.350	9.160	9.250	9.250	426,900
2023-06-21	9.360	9.430	9.190	9.210	9.210	688,600
2023-06-20	9.560	9.560	9.300	9.360	9.360	721,400
2023-06-19	9.740	9.740	9.520	9.590	9.590	484,600
2023-06-16	9.410	9.660	9.390	9.640	9.640	748,200
2023-06-15	9.380	9.410	9.310	9.410	9.410	226,900
2023-06-14	9.390	9.440	9.300	9.400	9.400	543,100
2023-06-13	9.290	9.430	9.290	9.350	9.350	440,600
2023-06-12	9.430	9.430	9.170	9.290	9.290	364,100
2023-06-09	9.390	9.570	9.150	9.290	9.290	447,400
2023-06-08	9.680	9.680	9.350	9.450	9.450	680,300
2023-06-07	9.580	9.720	9.520	9.650	9.650	642,900
2023-06-06	9.520	9.730	9.510	9.590	9.590	588,854
2023-06-05	9.350	9.660	9.300	9.590	9.590	771,600
2023-06-02	9.080	9.370	9.010	9.330	9.330	860,100
2023-06-01	9.290	9.290	9.050	9.090	9.090	535,000
2023-05-31	9.160	9.430	9.160	9.200	9.200	679,500
2023-05-30	9.000	9.200	9.000	9.150	9.150	666,442
2023-05-29	9.490	9.630	9.220	9.220	9.220	1,692,300
2023-05-26	9.730	9.760	9.360	9.710	9.710	666,800
2023-05-25	9.990	9.990	9.580	9.720	9.720	1,115,800
2023-05-24	10.070	10.150	9.980	9.990	9.990	574,100
2023-05-23	10.050	10.300	10.000	10.120	10.120	1,067,991
2023-05-22	10.090	10.090	9.880	10.000	10.000	661,864
2023-05-19	9.960	9.980	9.900	9.940	9.940	464,700
2023-05-18	10.130	10.160	9.950	10.050	10.050	695,564
2023-05-17	9.900	10.110	9.850	10.080	10.080	787,500
2023-05-16	10.000	10.060	9.880	9.910	9.910	794,600
2023-05-15	10.100	10.210	9.880	10.000	10.000	1,163,900
2023-05-12	9.850	10.130	9.850	9.980	9.980	1,086,287
2023-05-11	9.500	9.880	9.490	9.820	9.820	1,145,900
2023-05-10	9.600	9.690	9.300	9.500	9.500	1,297,925
2023-05-09	10.160	10.160	9.700	9.700	9.700	2,980,187
2023-05-08	10.190	10.500	10.130	10.210	10.210	2,774,252

← NewerPage 14 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.