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
2022-02-09	17.220	17.220	17.220	17.220	17.220	0
2022-02-08	17.220	17.220	17.220	17.220	17.220	0
2022-02-07	15.820	17.220	15.820	17.220	17.220	3,676,700
2022-01-28	15.540	16.020	15.390	15.650	15.650	1,331,000
2022-01-27	16.180	16.250	15.500	15.540	15.540	1,533,600
2022-01-26	15.900	16.380	15.900	16.240	16.240	1,189,400
2022-01-25	17.000	17.210	15.900	15.910	15.910	1,960,400
2022-01-24	17.600	17.600	16.940	17.110	17.110	1,506,200
2022-01-21	17.340	17.680	17.060	17.530	17.530	1,858,568
2022-01-20	18.000	18.010	17.250	17.330	17.330	1,877,938
2022-01-19	17.680	18.250	17.660	18.000	18.000	2,041,770
2022-01-18	18.340	18.380	17.720	17.750	17.750	2,711,250
2022-01-17	17.800	18.870	17.800	18.350	18.350	3,394,247
2022-01-14	18.400	18.550	17.660	17.840	17.840	3,464,600
2022-01-13	18.330	18.600	18.000	18.570	18.570	2,684,750
2022-01-12	18.190	18.500	18.040	18.330	18.330	1,817,600
2022-01-11	18.410	18.800	18.070	18.150	18.150	2,232,978
2022-01-10	18.360	18.550	17.970	18.470	18.470	1,944,878
2022-01-07	18.600	19.220	18.290	18.350	18.350	2,141,400
2022-01-06	18.560	19.150	18.280	18.870	18.870	3,346,500
2022-01-05	19.140	19.230	18.380	18.560	18.560	3,903,938
2022-01-04	18.840	19.390	18.140	19.170	19.170	7,954,750
2021-12-31	16.960	18.650	16.810	18.650	18.650	6,111,982
2021-12-30	17.080	17.390	16.850	16.950	16.950	1,600,800
2021-12-29	16.920	17.250	16.800	17.090	17.090	1,522,900
2021-12-28	17.250	17.450	16.800	17.050	17.050	1,218,900
2021-12-27	16.600	17.320	16.490	17.250	17.250	2,019,000
2021-12-24	17.140	17.820	16.590	16.600	16.600	1,801,900
2021-12-23	17.440	17.500	17.090	17.140	17.140	1,502,100
2021-12-22	17.970	17.970	17.410	17.590	17.590	1,275,800
2021-12-21	17.230	17.620	17.230	17.540	17.540	1,400,697
2021-12-20	17.310	17.440	17.120	17.230	17.230	833,988
2021-12-17	17.550	17.550	17.240	17.300	17.300	1,029,900
2021-12-16	17.330	17.850	17.330	17.560	17.560	1,604,000
2021-12-15	17.290	17.700	17.220	17.330	17.330	1,245,200
2021-12-14	17.300	17.320	17.060	17.280	17.280	1,015,700
2021-12-13	17.540	17.890	17.140	17.320	17.320	1,496,000
2021-12-10	17.100	17.880	16.900	17.540	17.540	2,195,900
2021-12-09	16.900	17.110	16.650	17.100	17.100	1,058,400
2021-12-08	16.900	17.050	16.800	16.980	16.980	599,700
2021-12-07	17.300	17.300	16.710	16.910	16.910	1,141,700
2021-12-06	17.450	17.450	17.120	17.310	17.310	1,220,341
2021-12-03	17.280	17.560	17.200	17.350	17.350	1,042,100
2021-12-02	17.540	17.650	17.210	17.250	17.250	1,287,400
2021-12-01	16.910	17.630	16.850	17.530	17.530	1,832,800
2021-11-30	16.770	17.090	16.680	17.030	17.030	1,129,400
2021-11-29	17.300	17.390	16.700	16.770	16.770	1,537,600
2021-11-26	17.350	17.360	17.000	17.180	17.180	1,095,800
2021-11-25	17.120	17.450	16.850	17.360	17.360	2,422,927
2021-11-24	17.580	17.650	17.100	17.190	17.190	2,447,954
2021-11-23	18.100	18.400	17.320	17.660	17.660	3,186,646
2021-11-22	18.500	18.600	17.820	18.100	18.100	2,019,500
2021-11-19	19.290	19.500	18.190	18.490	18.490	1,414,800
2021-11-18	18.860	19.000	18.550	18.730	18.730	662,500
2021-11-17	18.600	19.030	18.600	18.870	18.870	690,200
2021-11-16	19.560	19.560	18.620	18.730	18.730	1,150,400
2021-11-15	19.690	19.950	19.220	19.430	19.430	850,000
2021-11-12	19.950	20.110	19.360	19.680	19.680	639,900
2021-11-11	19.830	20.020	19.250	19.410	19.410	1,186,900
2021-11-10	19.680	20.200	19.420	19.960	19.960	1,248,000

← NewerPage 20 of 21 · 1,219 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.