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
2026-07-22	21.660	22.330	20.210	21.000	21.000	3,046,200
2026-07-21	21.330	23.330	21.330	21.780	21.780	5,369,698
2026-07-20	26.290	26.330	23.700	23.700	23.700	3,113,333
2026-07-17	27.720	28.080	25.130	26.330	26.330	2,558,500
2026-07-16	28.190	28.310	27.600	27.800	27.800	1,223,800
2026-07-15	28.280	28.670	27.620	28.210	28.210	2,364,900
2026-07-14	27.960	28.810	27.700	28.760	28.760	2,880,227
2026-07-13	28.780	28.930	27.520	27.660	27.660	2,052,100
2026-07-10	28.850	29.980	28.590	28.970	28.970	2,849,100
2026-07-09	28.000	28.990	27.500	28.830	28.830	2,919,000
2026-07-08	26.470	28.440	26.430	27.940	27.940	2,299,000
2026-07-07	27.780	28.220	26.090	26.660	26.660	3,061,300
2026-07-06	29.500	29.740	27.700	28.010	28.010	3,016,900
2026-07-03	28.450	29.980	28.450	29.490	29.490	2,559,495
2026-07-02	29.000	29.830	28.460	28.680	28.680	3,104,400
2026-07-01	30.530	31.300	29.370	29.550	29.550	4,593,500
2026-06-30	28.900	30.070	28.360	30.070	30.070	3,782,600
2026-06-29	28.260	29.290	28.040	28.640	28.640	4,117,800
2026-06-26	26.550	28.260	26.310	28.260	28.260	4,397,900
2026-06-25	28.000	28.000	26.820	26.910	26.910	2,767,600
2026-06-24	27.730	28.130	26.680	27.660	27.660	3,095,700
2026-06-23	26.890	27.930	26.060	27.790	27.790	3,704,200
2026-06-22	28.250	28.250	27.040	27.040	27.040	6,393,800
2026-06-18	27.170	28.460	26.820	28.460	28.460	4,424,900
2026-06-17	25.980	27.100	25.920	27.100	27.100	3,863,200
2026-06-16	25.730	26.160	25.660	26.040	26.040	2,487,700
2026-06-15	25.900	26.000	25.580	25.850	25.850	2,876,700
2026-06-12	25.320	26.400	25.210	26.230	26.230	3,485,100
2026-06-11	25.620	25.950	25.070	25.190	25.190	2,431,600
2026-06-10	24.850	26.250	24.810	25.620	25.620	4,766,200
2026-06-09	24.970	25.210	24.750	25.000	25.000	1,818,900
2026-06-08	24.390	24.960	24.210	24.960	24.960	2,453,100
2026-06-05	24.880	25.420	24.080	25.050	25.050	3,204,800
2026-06-04	24.510	25.310	24.400	24.940	24.940	2,424,500
2026-06-03	24.950	25.010	24.450	24.800	24.800	1,758,100
2026-06-02	24.800	25.350	24.570	25.040	25.040	1,927,100
2026-06-01	24.550	24.960	24.250	24.810	24.810	1,973,700
2026-05-29	25.480	25.840	24.730	24.790	24.790	2,676,100
2026-05-28	25.200	25.900	25.160	25.480	25.480	2,823,800
2026-05-27	25.680	25.890	24.960	25.400	25.400	2,826,527
2026-05-26	26.520	26.660	25.200	25.500	25.500	3,079,000
2026-05-25	26.570	26.980	26.090	26.260	26.260	4,635,700
2026-05-22	25.400	26.570	25.180	26.570	26.570	5,767,719
2026-05-21	26.000	26.410	25.000	25.300	25.300	2,968,300
2026-05-20	25.100	26.270	24.440	26.030	26.030	4,904,000
2026-05-19	24.870	25.320	24.730	25.250	25.250	2,100,800
2026-05-18	25.300	25.480	24.720	24.870	24.870	3,138,800
2026-05-15	25.520	25.940	25.290	25.810	25.810	3,229,400
2026-05-14	25.880	25.960	24.900	25.180	25.180	3,844,600
2026-05-13	24.810	25.780	24.580	25.660	25.660	3,700,700
2026-05-12	24.800	25.100	24.460	24.670	24.670	3,095,200
2026-05-11	24.900	25.060	24.380	24.620	24.620	3,304,600
2026-05-08	24.000	25.040	23.870	24.800	24.800	5,280,200
2026-05-07	22.680	23.850	22.680	23.850	23.850	4,687,339
2026-05-06	23.200	23.200	22.670	22.710	22.710	3,936,000
2026-04-30	23.350	23.530	23.050	23.300	23.300	3,621,800
2026-04-29	23.810	24.200	23.690	23.930	23.930	1,799,800
2026-04-28	24.560	24.730	23.690	23.950	23.950	2,991,800
2026-04-27	25.000	25.100	24.200	24.560	24.560	3,402,300
2026-04-24	25.200	25.260	24.570	25.000	25.000	2,461,700

← NewerPage 2 of 21 · 1,218 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.