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
2023-05-05	10.110	10.260	9.930	10.220	10.220	2,986,815
2023-05-04	9.800	10.060	9.790	10.000	10.000	7,000,023
2023-04-28	9.810	9.990	9.810	9.810	9.810	5,931,900
2023-04-27	10.330	10.330	10.330	10.330	10.330	0
2023-04-26	9.870	10.500	9.800	10.330	10.330	3,162,418
2023-04-25	10.480	10.570	9.700	9.950	9.950	3,456,418
2023-04-24	10.600	10.760	10.220	10.580	10.580	1,907,200
2023-04-21	10.860	10.970	10.560	10.600	10.600	2,116,500
2023-04-20	11.080	11.110	10.810	10.860	10.860	1,794,441
2023-04-19	11.320	11.320	11.070	11.120	11.120	1,537,383
2023-04-18	11.330	11.440	11.190	11.320	11.320	2,671,491
2023-04-17	11.600	11.610	11.400	11.520	11.520	1,570,446
2023-04-14	11.810	11.950	11.500	11.600	11.600	3,503,522
2023-04-13	11.520	12.290	11.270	11.970	11.970	6,997,879
2023-04-12	10.830	11.570	10.810	11.460	11.460	5,309,844
2023-04-11	10.920	11.030	10.770	10.790	10.790	2,617,622
2023-04-10	11.040	11.330	10.780	10.950	10.950	3,956,900
2023-04-07	10.850	11.390	10.710	11.040	11.040	7,030,749
2023-04-06	10.770	11.240	10.760	10.850	10.850	10,019,821
2023-04-04	12.600	12.610	11.640	11.950	11.950	8,848,075
2023-04-03	13.070	13.170	12.870	12.930	12.930	2,162,700
2023-03-31	13.070	13.190	13.020	13.130	13.130	846,200
2023-03-30	13.310	13.310	13.070	13.100	13.100	999,600
2023-03-29	13.530	13.670	13.240	13.290	13.290	1,771,700
2023-03-28	13.630	14.170	13.500	13.590	13.590	3,339,100
2023-03-27	13.700	13.710	13.510	13.590	13.590	1,288,333
2023-03-24	13.690	13.760	13.510	13.710	13.710	1,365,938
2023-03-23	13.810	13.810	13.510	13.590	13.590	1,111,900
2023-03-22	13.770	13.980	13.560	13.720	13.720	1,738,400
2023-03-21	13.500	13.730	13.370	13.700	13.700	1,653,900
2023-03-20	13.760	13.840	13.180	13.490	13.490	2,540,200
2023-03-17	14.240	14.310	13.700	13.800	13.800	3,482,868
2023-03-16	14.200	14.500	13.880	14.310	14.310	6,023,311
2023-03-15	14.010	14.330	13.920	14.200	14.200	2,587,900
2023-03-14	13.780	14.420	13.420	14.170	14.170	4,409,211
2023-03-13	13.890	13.970	13.510	13.710	13.710	1,486,000
2023-03-10	14.010	14.180	13.890	13.900	13.900	972,000
2023-03-09	13.980	14.190	13.800	14.110	14.110	1,560,800
2023-03-08	13.640	14.030	13.640	13.990	13.990	1,810,000
2023-03-07	13.950	14.160	13.650	13.710	13.710	1,744,200
2023-03-06	14.200	14.200	13.890	14.050	14.050	1,685,900
2023-03-03	14.290	14.290	13.880	14.040	14.040	1,605,100
2023-03-02	14.380	14.540	14.180	14.200	14.200	1,353,100
2023-03-01	14.300	14.380	14.200	14.380	14.380	1,280,700
2023-02-28	14.090	14.340	14.050	14.320	14.320	2,156,777
2023-02-27	14.410	14.410	13.950	13.950	13.950	1,905,589
2023-02-24	14.250	14.500	14.130	14.420	14.420	1,978,700
2023-02-23	14.280	14.360	14.140	14.250	14.250	1,017,400
2023-02-22	14.330	14.370	14.200	14.250	14.250	1,075,200
2023-02-21	14.240	14.400	14.200	14.340	14.340	1,241,485
2023-02-20	14.160	14.300	14.010	14.260	14.260	1,478,000
2023-02-17	14.200	14.520	14.100	14.160	14.160	2,412,534
2023-02-16	14.760	14.790	14.010	14.110	14.110	3,392,400
2023-02-15	14.730	14.950	14.690	14.770	14.770	1,740,400
2023-02-14	14.780	14.790	14.590	14.720	14.720	2,382,541
2023-02-13	14.900	14.970	14.690	14.750	14.750	2,733,387
2023-02-10	14.830	15.200	14.720	14.910	14.910	3,627,288
2023-02-09	14.700	15.090	14.550	14.840	14.840	2,989,090
2023-02-08	14.650	14.900	14.550	14.700	14.700	3,382,290
2023-02-07	14.560	15.260	14.510	14.870	14.870	6,683,200

← NewerPage 15 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.