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
2022-08-04	19.460	20.190	19.400	19.930	19.930	1,971,800
2022-08-03	19.790	20.190	19.380	19.550	19.550	2,878,879
2022-08-02	19.330	20.360	18.880	19.790	19.790	3,833,100
2022-08-01	19.940	20.050	19.470	19.560	19.560	1,413,546
2022-07-29	19.810	20.360	19.780	19.870	19.870	1,471,354
2022-07-28	19.400	20.350	19.370	19.970	19.970	3,281,743
2022-07-27	18.690	19.260	18.420	19.260	19.260	2,580,200
2022-07-26	18.380	18.670	18.120	18.650	18.650	1,109,606
2022-07-25	18.920	18.940	18.300	18.380	18.380	1,038,800
2022-07-22	18.560	18.980	18.400	18.760	18.760	1,428,500
2022-07-21	18.560	18.910	18.120	18.430	18.430	1,670,900
2022-07-20	18.300	18.650	17.800	18.570	18.570	1,864,800
2022-07-19	17.420	19.080	17.080	18.290	18.290	3,982,386
2022-07-18	16.830	17.500	16.830	17.420	17.420	1,713,880
2022-07-15	17.030	17.780	16.660	16.930	16.930	1,895,727
2022-07-14	16.910	17.180	16.890	17.170	17.170	580,600
2022-07-13	16.890	17.200	16.830	16.980	16.980	550,500
2022-07-12	16.800	17.250	16.690	16.890	16.890	958,500
2022-07-11	16.910	17.200	16.770	16.920	16.920	638,600
2022-07-08	16.950	17.220	16.930	17.080	17.080	552,000
2022-07-07	16.990	17.250	16.840	16.960	16.960	784,300
2022-07-06	16.760	17.270	16.540	17.010	17.010	944,100
2022-07-05	17.100	17.100	16.680	16.780	16.780	1,076,469
2022-07-04	17.120	17.200	16.830	16.950	16.950	687,300
2022-07-01	17.190	17.500	17.020	17.120	17.120	779,500
2022-06-30	17.300	17.700	17.140	17.420	17.420	1,287,200
2022-06-29	17.590	18.300	17.390	17.450	17.450	1,610,700
2022-06-28	16.840	18.080	16.840	17.620	17.620	2,191,300
2022-06-27	17.090	17.340	16.820	16.910	16.910	965,700
2022-06-24	16.800	17.200	16.600	17.040	17.040	841,900
2022-06-23	16.750	17.010	16.620	16.800	16.800	1,006,947
2022-06-22	17.220	17.440	16.700	16.790	16.790	888,100
2022-06-21	17.260	17.560	16.970	17.160	17.160	850,827
2022-06-20	17.200	17.450	17.120	17.330	17.330	1,064,874
2022-06-17	16.850	17.220	16.810	17.170	17.170	817,271
2022-06-16	17.460	17.460	16.940	17.090	17.090	658,800
2022-06-15	17.400	17.480	16.930	17.000	17.000	1,479,400
2022-06-14	17.780	17.780	16.910	17.440	17.440	1,275,700
2022-06-13	17.570	17.980	17.220	17.680	17.680	963,100
2022-06-10	17.490	17.880	17.020	17.570	17.570	1,068,500
2022-06-09	17.300	17.800	17.200	17.400	17.400	920,265
2022-06-08	17.500	17.880	17.200	17.560	17.560	984,000
2022-06-07	17.710	17.710	17.160	17.500	17.500	1,027,000
2022-06-06	17.720	18.230	17.600	17.730	17.730	1,225,063
2022-06-02	17.910	18.050	17.550	17.820	17.820	1,047,900
2022-06-01	17.860	18.120	17.650	17.910	17.910	769,149
2022-05-31	17.640	18.000	17.510	17.860	17.860	1,048,300
2022-05-30	18.360	18.480	17.520	17.680	17.680	1,304,100
2022-05-27	18.060	18.330	18.000	18.060	18.060	752,894
2022-05-26	18.330	18.560	17.800	18.020	18.020	1,008,100
2022-05-25	18.210	18.800	18.050	18.240	18.240	1,484,997
2022-05-24	17.850	19.190	17.850	18.200	18.200	2,616,100
2022-05-23	18.270	18.290	17.810	18.110	18.110	1,399,081
2022-05-20	17.110	18.610	17.010	18.070	18.070	3,137,765
2022-05-19	17.040	17.390	16.980	17.120	17.120	1,232,404
2022-05-18	16.300	17.560	16.100	17.490	17.490	2,608,200
2022-05-17	16.560	16.560	16.160	16.320	16.320	813,300
2022-05-16	16.660	16.740	16.400	16.560	16.560	933,600
2022-05-13	16.950	17.000	16.600	16.700	16.700	914,500
2022-05-12	16.850	17.240	16.810	16.900	16.900	915,665

← NewerPage 18 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.