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
2022-11-04	18.500	18.500	18.000	18.200	18.200	4,097,415
2022-11-03	19.400	19.700	18.560	18.660	18.660	6,784,057
2022-11-02	17.760	18.650	17.440	18.550	18.550	2,488,835
2022-11-01	17.240	17.900	17.210	17.710	17.710	1,210,100
2022-10-31	17.210	17.630	16.800	17.240	17.240	1,275,600
2022-10-28	18.020	18.450	16.860	17.210	17.210	2,644,563
2022-10-27	18.350	18.760	17.870	18.340	18.340	1,433,598
2022-10-26	18.500	18.580	18.190	18.400	18.400	1,165,001
2022-10-25	18.490	18.590	18.100	18.360	18.360	1,042,019
2022-10-24	18.850	18.850	18.200	18.290	18.290	1,461,956
2022-10-21	18.900	18.900	18.080	18.410	18.410	1,687,230
2022-10-20	18.210	18.880	18.080	18.590	18.590	2,484,103
2022-10-19	18.360	18.390	18.140	18.220	18.220	1,190,187
2022-10-18	19.320	19.320	18.220	18.430	18.430	3,760,403
2022-10-17	17.250	19.000	17.100	19.000	19.000	3,538,067
2022-10-14	16.700	17.290	16.700	17.270	17.270	826,700
2022-10-13	17.120	17.120	16.510	16.710	16.710	488,700
2022-10-12	16.530	16.980	16.230	16.860	16.860	739,013
2022-10-11	16.750	16.890	16.530	16.530	16.530	701,227
2022-10-10	16.900	17.190	16.350	16.800	16.800	961,500
2022-09-30	16.850	17.100	16.100	16.340	16.340	1,438,300
2022-09-29	17.540	17.720	16.880	16.950	16.950	2,634,600
2022-09-28	17.580	17.760	17.140	17.710	17.710	1,356,800
2022-09-27	17.840	18.600	17.420	17.690	17.690	2,384,983
2022-09-26	17.470	18.800	17.110	18.030	18.030	3,027,410
2022-09-23	19.500	19.500	18.420	18.500	18.500	4,322,576
2022-09-22	18.370	18.520	18.070	18.370	18.370	1,127,300
2022-09-21	18.050	18.360	17.730	18.360	18.360	1,069,100
2022-09-20	17.810	18.350	17.810	18.050	18.050	838,414
2022-09-19	18.240	18.240	17.490	17.800	17.800	707,600
2022-09-16	18.490	18.500	17.890	18.090	18.090	743,507
2022-09-15	18.910	19.270	18.150	18.490	18.490	1,040,000
2022-09-14	18.570	19.130	18.250	18.860	18.860	1,018,114
2022-09-13	18.060	18.910	18.050	18.790	18.790	1,566,120
2022-09-09	17.800	18.170	17.520	18.060	18.060	1,242,844
2022-09-08	18.010	18.070	17.720	17.740	17.740	981,956
2022-09-07	18.220	18.350	17.810	18.080	18.080	1,830,100
2022-09-06	18.290	18.550	17.960	18.170	18.170	1,740,300
2022-09-05	19.380	19.380	17.720	18.230	18.230	3,609,219
2022-09-02	20.000	20.200	18.980	19.470	19.470	4,398,317
2022-09-01	18.590	18.750	18.400	18.500	18.500	653,296
2022-08-31	19.350	19.680	18.300	18.580	18.580	1,413,022
2022-08-30	18.930	19.480	18.910	19.290	19.290	1,354,427
2022-08-29	18.800	19.070	18.100	18.920	18.920	837,997
2022-08-26	18.960	19.110	18.000	18.820	18.820	1,103,422
2022-08-25	19.500	19.610	18.660	18.760	18.760	1,329,422
2022-08-24	20.400	20.400	19.170	19.370	19.370	1,612,922
2022-08-23	20.020	20.360	19.180	20.100	20.100	1,707,500
2022-08-22	19.830	20.580	19.660	19.890	19.890	3,338,100
2022-08-19	21.600	21.600	19.730	19.880	19.880	5,273,100
2022-08-18	21.910	22.390	21.010	21.390	21.390	4,333,531
2022-08-17	22.500	22.770	21.920	22.220	22.220	1,880,200
2022-08-16	21.700	22.350	21.210	22.250	22.250	2,863,731
2022-08-15	21.050	21.780	20.890	21.700	21.700	2,055,398
2022-08-12	21.250	21.470	20.940	21.010	21.010	1,221,200
2022-08-11	20.970	21.470	20.720	21.300	21.300	1,903,392
2022-08-10	20.450	20.990	20.000	20.880	20.880	2,447,692
2022-08-09	20.500	20.500	19.990	20.170	20.170	1,540,700
2022-08-08	20.000	20.300	19.650	20.130	20.130	1,696,301
2022-08-05	20.010	20.160	19.620	19.920	19.920	1,454,002

← NewerPage 17 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.