Shenzhen HeKeda Precision Cleaning Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.710 | 19.930 | 19.350 | 19.540 | 19.540 | 725,800 |
| 2021-11-08 | 19.200 | 19.940 | 19.200 | 19.710 | 19.710 | 1,250,600 |
| 2021-11-05 | 19.300 | 19.950 | 19.180 | 19.230 | 19.230 | 896,729 |
| 2021-11-04 | 18.650 | 19.600 | 18.540 | 19.360 | 19.360 | 1,162,800 |
| 2021-11-03 | 19.130 | 19.480 | 18.620 | 18.780 | 18.780 | 830,033 |
| 2021-11-02 | 20.000 | 20.000 | 19.080 | 19.210 | 19.210 | 1,140,540 |
| 2021-11-01 | 18.330 | 19.990 | 18.240 | 19.780 | 19.780 | 1,807,753 |
| 2021-10-29 | 18.000 | 18.850 | 17.910 | 18.210 | 18.210 | 1,253,600 |
| 2021-10-28 | 18.820 | 18.980 | 18.010 | 18.100 | 18.100 | 1,638,827 |
| 2021-10-27 | 18.830 | 19.610 | 18.690 | 18.870 | 18.870 | 2,586,500 |
| 2021-10-26 | 19.450 | 19.690 | 19.390 | 19.580 | 19.580 | 2,401,600 |
| 2021-10-25 | 19.200 | 19.500 | 17.800 | 18.800 | 18.800 | 2,549,700 |
| 2021-10-22 | 18.150 | 19.930 | 17.660 | 19.290 | 19.290 | 2,228,200 |
| 2021-10-21 | 18.200 | 18.330 | 18.000 | 18.150 | 18.150 | 657,500 |
| 2021-10-20 | 18.860 | 18.860 | 18.110 | 18.200 | 18.200 | 1,194,800 |
| 2021-10-19 | 19.190 | 19.490 | 18.070 | 18.580 | 18.580 | 1,149,603 |
| 2021-10-18 | 18.800 | 19.700 | 18.430 | 19.220 | 19.220 | 1,167,700 |
| 2021-10-15 | 19.090 | 19.400 | 18.000 | 18.890 | 18.890 | 1,806,888 |
| 2021-10-14 | 19.550 | 19.550 | 18.620 | 18.860 | 18.860 | 727,747 |
← NewerPage 21 of 21 · 1,219 trading days
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.