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
2022-05-11	17.680	17.680	16.710	17.130	17.130	1,581,810
2022-05-10	17.120	17.280	16.440	17.130	17.130	1,414,600
2022-05-09	17.800	17.800	16.720	17.000	17.000	1,141,100
2022-05-06	17.050	17.470	16.710	17.300	17.300	1,035,056
2022-05-05	17.690	19.500	17.450	17.580	17.580	2,942,349
2022-04-29	16.690	18.320	16.690	18.170	18.170	4,530,100
2022-04-28	16.590	17.060	16.390	16.650	16.650	1,683,955
2022-04-27	15.790	16.850	15.510	16.850	16.850	2,705,800
2022-04-26	17.420	17.500	15.770	16.520	16.520	3,376,210
2022-04-25	17.300	17.780	15.880	17.500	17.500	4,436,300
2022-04-22	17.800	18.050	17.430	17.600	17.600	1,713,800
2022-04-21	18.310	19.090	17.760	18.020	18.020	2,802,514
2022-04-20	18.350	18.640	18.010	18.160	18.160	1,845,700
2022-04-19	18.640	18.900	18.310	18.420	18.420	1,426,200
2022-04-18	18.340	19.200	17.650	18.590	18.590	3,740,700
2022-04-15	17.440	18.790	17.440	18.450	18.450	6,450,980
2022-04-14	18.840	19.190	18.260	18.510	18.510	2,085,800
2022-04-13	19.560	19.780	18.000	18.860	18.860	2,669,900
2022-04-12	19.370	19.580	18.860	19.550	19.550	1,569,900
2022-04-11	19.560	19.570	18.820	19.010	19.010	2,200,500
2022-04-08	20.140	20.320	19.280	19.780	19.780	2,050,163
2022-04-07	20.770	20.880	19.800	19.800	19.800	2,666,000
2022-04-06	21.130	21.250	20.620	21.030	21.030	3,598,500
2022-04-01	21.000	21.760	20.700	21.110	21.110	5,123,549
2022-03-31	20.050	21.870	19.870	21.550	21.550	8,709,389
2022-03-30	19.880	20.200	19.700	19.880	19.880	2,104,228
2022-03-29	20.010	20.770	19.750	19.900	19.900	1,707,628
2022-03-28	19.950	20.150	19.340	20.010	20.010	2,376,303
2022-03-25	20.230	20.400	19.860	19.960	19.960	2,155,057
2022-03-24	20.590	20.740	19.640	20.230	20.230	6,044,978
2022-03-23	20.000	20.840	19.710	20.650	20.650	5,198,950
2022-03-22	19.220	20.300	18.950	19.960	19.960	5,598,300
2022-03-21	17.980	19.140	17.850	19.060	19.060	4,158,349
2022-03-18	17.350	17.980	17.200	17.980	17.980	2,363,592
2022-03-17	17.540	17.740	17.300	17.440	17.440	2,260,066
2022-03-16	16.820	17.520	16.590	17.420	17.420	2,991,832
2022-03-15	17.880	18.180	16.510	16.520	16.520	3,683,200
2022-03-14	18.300	18.800	17.720	18.080	18.080	2,913,858
2022-03-11	18.210	18.210	17.400	18.010	18.010	2,102,975
2022-03-10	18.740	18.950	18.090	18.230	18.230	2,429,567
2022-03-09	18.740	19.040	17.430	18.400	18.400	3,502,967
2022-03-08	19.000	19.320	18.550	18.700	18.700	3,264,824
2022-03-07	19.320	19.680	18.830	19.010	19.010	3,313,775
2022-03-04	18.900	19.930	18.600	19.310	19.310	5,039,700
2022-03-03	19.190	19.340	18.560	18.730	18.730	2,597,416
2022-03-02	19.340	19.800	18.950	19.190	19.190	3,036,406
2022-03-01	19.040	19.660	18.700	19.330	19.330	4,392,056
2022-02-28	18.400	19.150	17.700	18.880	18.880	5,708,036
2022-02-25	17.950	18.750	17.950	18.230	18.230	5,004,251
2022-02-24	19.120	19.800	17.840	17.930	17.930	8,758,916
2022-02-23	19.580	20.160	19.420	19.820	19.820	3,612,317
2022-02-22	20.080	20.210	19.490	19.790	19.790	4,467,315
2022-02-21	19.520	20.800	19.300	20.280	20.280	6,665,760
2022-02-18	19.930	20.300	17.820	19.850	19.850	8,169,911
2022-02-17	18.110	19.790	17.940	19.790	19.790	4,332,750
2022-02-16	17.930	18.430	17.200	17.990	17.990	7,745,843
2022-02-15	18.940	18.940	17.330	17.970	17.970	11,433,161
2022-02-14	17.220	17.220	17.220	17.220	17.220	0
2022-02-11	17.220	17.220	17.220	17.220	17.220	0
2022-02-10	17.220	17.220	17.220	17.220	17.220	0

← NewerPage 19 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.