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
2023-02-06	14.800	14.850	14.300	14.700	14.700	5,034,627
2023-02-03	14.360	14.600	14.260	14.600	14.600	3,288,998
2023-02-02	14.580	14.580	14.310	14.360	14.360	3,018,846
2023-02-01	14.190	14.600	14.010	14.600	14.600	4,918,695
2023-01-31	14.270	14.580	14.110	14.410	14.410	3,891,844
2023-01-30	14.150	14.340	14.060	14.260	14.260	4,382,344
2023-01-20	13.800	14.170	13.700	13.980	13.980	4,971,325
2023-01-19	14.290	14.290	13.680	13.900	13.900	8,353,760
2023-01-18	13.180	14.420	13.000	14.420	14.420	5,436,025
2023-01-17	13.310	13.410	13.000	13.110	13.110	1,452,311
2023-01-16	13.000	13.320	12.850	13.320	13.320	2,290,800
2023-01-13	13.250	13.250	12.870	12.940	12.940	1,607,900
2023-01-12	12.860	13.320	12.750	13.170	13.170	2,623,200
2023-01-11	13.020	13.130	12.790	12.810	12.810	1,609,500
2023-01-10	13.100	13.270	13.040	13.070	13.070	1,218,600
2023-01-09	13.440	13.440	13.040	13.190	13.190	1,681,600
2023-01-06	13.390	13.510	13.180	13.250	13.250	1,559,600
2023-01-05	13.440	13.500	13.260	13.410	13.410	1,442,700
2023-01-04	13.580	13.620	13.090	13.440	13.440	2,680,996
2023-01-03	12.610	13.350	12.600	13.310	13.310	3,962,653
2022-12-30	12.950	13.040	12.560	12.610	12.610	3,263,203
2022-12-29	13.050	13.260	12.900	12.940	12.940	1,524,196
2022-12-28	13.420	13.450	13.050	13.110	13.110	1,784,500
2022-12-27	13.620	13.620	13.200	13.420	13.420	1,581,900
2022-12-26	13.400	13.660	13.400	13.530	13.530	1,970,553
2022-12-23	13.300	13.550	13.200	13.430	13.430	1,397,598
2022-12-22	13.680	13.760	13.300	13.340	13.340	1,901,809
2022-12-21	13.880	14.100	13.620	13.640	13.640	1,238,189
2022-12-20	13.810	14.090	13.790	14.020	14.020	1,480,149
2022-12-19	14.000	14.240	13.520	13.960	13.960	2,967,349
2022-12-16	14.360	14.400	13.820	14.100	14.100	2,514,932
2022-12-15	14.200	14.430	14.150	14.360	14.360	1,851,652
2022-12-14	14.150	14.450	14.120	14.340	14.340	1,629,835
2022-12-13	14.360	14.410	14.150	14.200	14.200	1,605,100
2022-12-12	14.490	14.600	14.220	14.310	14.310	2,821,114
2022-12-09	15.020	15.030	14.380	14.510	14.510	3,611,289
2022-12-08	15.360	15.360	15.040	15.040	15.040	1,946,189
2022-12-07	15.340	15.430	15.200	15.320	15.320	925,400
2022-12-06	15.330	15.450	15.150	15.320	15.320	1,854,811
2022-12-05	15.450	15.600	15.310	15.450	15.450	1,768,900
2022-12-02	15.300	15.490	15.210	15.440	15.440	1,328,300
2022-12-01	15.520	15.760	15.390	15.440	15.440	1,945,800
2022-11-30	15.530	15.640	15.410	15.520	15.520	1,364,476
2022-11-29	15.220	15.590	15.200	15.530	15.530	1,811,404
2022-11-28	15.010	15.220	14.620	15.220	15.220	1,637,714
2022-11-25	15.210	15.280	14.980	15.050	15.050	1,120,200
2022-11-24	15.080	15.440	15.070	15.210	15.210	1,427,000
2022-11-23	15.640	15.640	15.040	15.150	15.150	2,456,021
2022-11-22	15.970	16.120	15.570	15.650	15.650	2,161,821
2022-11-21	15.470	16.060	15.250	16.040	16.040	2,230,872
2022-11-18	16.510	16.620	15.700	15.830	15.830	4,103,274
2022-11-17	16.730	16.800	16.300	16.500	16.500	1,761,621
2022-11-16	16.910	16.970	16.580	16.810	16.810	2,247,600
2022-11-15	16.320	16.960	16.260	16.870	16.870	2,537,100
2022-11-14	16.580	16.790	15.970	16.450	16.450	3,608,030
2022-11-11	17.650	17.660	17.310	17.450	17.450	1,999,827
2022-11-10	17.550	17.570	17.290	17.350	17.350	1,421,000
2022-11-09	17.660	17.730	17.400	17.520	17.520	1,453,854
2022-11-08	17.980	17.990	17.570	17.650	17.650	2,073,815
2022-11-07	17.970	18.070	17.580	18.060	18.060	2,612,119

← NewerPage 16 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.