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
2026-04-24	25.200	25.260	24.570	25.000	25.000	2,461,700
2026-04-23	25.310	25.540	24.070	24.900	24.900	6,336,500
2026-04-22	25.800	26.080	24.900	25.340	25.340	5,386,900
2026-04-21	25.870	26.530	25.710	25.990	25.990	4,527,100
2026-04-20	25.480	26.080	25.470	25.860	25.860	4,030,300
2026-04-17	25.370	26.500	25.370	26.080	26.080	3,716,300
2026-04-16	24.600	25.460	24.410	25.370	25.370	4,238,300
2026-04-15	24.800	25.450	24.330	24.330	24.330	4,038,700
2026-04-14	23.780	24.970	23.610	24.670	24.670	4,148,800
2026-04-13	23.460	24.080	23.400	23.780	23.780	3,384,300
2026-04-10	23.450	23.950	23.320	23.460	23.460	2,189,700
2026-04-09	22.880	23.750	22.700	23.390	23.390	2,746,900
2026-04-08	22.800	23.250	22.620	22.990	22.990	1,874,999
2026-04-07	21.820	22.590	21.820	22.250	22.250	1,852,800
2026-04-03	22.600	22.600	21.750	21.790	21.790	2,268,000
2026-04-02	21.790	22.920	21.630	22.630	22.630	3,373,300
2026-04-01	21.820	22.030	21.590	21.830	21.830	1,328,444
2026-03-31	22.500	22.950	21.500	21.550	21.550	2,745,644
2026-03-30	21.520	22.450	21.180	22.420	22.420	2,127,439
2026-03-27	20.920	21.900	20.790	21.660	21.660	2,162,400
2026-03-26	21.510	21.700	21.040	21.200	21.200	2,254,000
2026-03-25	21.740	21.780	21.220	21.520	21.520	2,414,800
2026-03-24	20.870	21.860	20.220	21.460	21.460	4,545,319
2026-03-23	21.160	21.590	21.080	21.080	21.080	2,884,700
2026-03-20	22.960	23.250	22.190	22.190	22.190	4,275,200
2026-03-19	23.780	24.030	23.210	23.360	23.360	1,745,000
2026-03-18	23.760	24.200	23.580	24.030	24.030	2,646,800
2026-03-17	23.850	24.480	23.590	23.750	23.750	2,354,986
2026-03-16	23.650	23.830	23.200	23.790	23.790	2,294,100
2026-03-13	23.750	24.210	23.630	23.860	23.860	1,875,800
2026-03-12	24.560	24.600	23.800	23.940	23.940	1,950,900
2026-03-11	25.050	25.050	24.410	24.460	24.460	2,712,500
2026-03-10	24.600	25.060	24.440	24.950	24.950	4,151,100
2026-03-09	23.880	24.610	23.650	24.330	24.330	2,996,500
2026-03-06	24.150	25.100	24.150	24.500	24.500	3,448,200
2026-03-05	23.300	24.280	23.300	24.120	24.120	3,142,600
2026-03-04	22.800	23.200	22.710	23.120	23.120	1,203,800
2026-03-03	23.750	23.920	22.910	23.080	23.080	3,266,500
2026-03-02	24.010	24.320	23.600	23.690	23.690	2,663,700
2026-02-27	24.040	24.270	23.620	24.220	24.220	2,456,100
2026-02-26	24.080	24.350	23.850	24.050	24.050	2,314,750
2026-02-25	24.540	24.610	23.990	24.080	24.080	2,251,800
2026-02-24	24.550	24.880	24.430	24.530	24.530	1,639,500
2026-02-13	24.280	24.780	24.080	24.450	24.450	3,523,900
2026-02-12	24.380	24.650	23.700	24.430	24.430	3,190,500
2026-02-11	25.180	25.180	24.160	24.380	24.380	3,775,500
2026-02-10	25.310	25.640	24.910	25.060	25.060	2,980,200
2026-02-09	25.320	25.930	25.120	25.520	25.520	3,187,000
2026-02-06	24.750	25.680	24.520	25.310	25.310	3,632,300
2026-02-05	25.400	25.410	24.800	25.000	25.000	2,157,800
2026-02-04	26.070	26.800	25.340	25.410	25.410	3,206,200
2026-02-03	25.450	26.110	25.060	26.070	26.070	2,573,100
2026-02-02	24.960	25.950	24.830	24.980	24.980	4,120,400
2026-01-30	24.840	25.420	24.400	24.960	24.960	3,729,800
2026-01-29	26.000	27.000	24.900	25.200	25.200	7,559,800
2026-01-28	25.880	25.880	25.880	25.880	25.880	834,200
2026-01-27	27.240	27.240	27.240	27.240	27.240	1,316,400
2026-01-26	28.430	28.670	27.830	28.670	28.670	5,149,527
2026-01-23	26.400	27.300	26.330	27.300	27.300	1,931,500
2026-01-22	25.850	26.490	25.850	26.000	26.000	5,152,900

← NewerPage 3 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.