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
2026-01-21	26.000	26.750	25.590	26.240	26.240	9,378,600
2026-01-20	25.850	26.440	25.030	25.480	25.480	5,312,100
2026-01-19	27.560	27.560	24.940	26.030	26.030	9,200,500
2026-01-16	26.250	26.250	26.250	26.250	26.250	153,800
2026-01-15	25.000	25.000	25.000	25.000	25.000	492,200
2026-01-14	23.790	23.810	23.500	23.810	23.810	1,392,800
2026-01-13	21.780	22.680	21.780	22.680	22.680	2,219,800
2026-01-12	22.560	22.620	21.500	21.600	21.600	6,887,300
2026-01-09	23.020	23.130	22.350	22.630	22.630	2,951,700
2026-01-08	23.040	23.300	22.600	23.020	23.020	3,052,700
2026-01-07	22.700	23.150	22.650	23.030	23.030	3,002,759
2026-01-06	23.300	23.630	22.800	22.800	22.800	3,938,400
2026-01-05	22.650	23.240	22.440	23.190	23.190	4,164,800
2025-12-31	22.510	23.300	22.340	22.470	22.470	6,285,500
2025-12-30	21.420	22.420	21.220	22.420	22.420	4,813,900
2025-12-29	21.320	21.580	20.760	21.350	21.350	3,004,900
2025-12-26	21.200	21.960	21.080	21.150	21.150	3,862,800
2025-12-25	20.860	21.200	20.820	21.030	21.030	1,811,100
2025-12-24	20.700	21.050	20.560	20.860	20.860	1,820,300
2025-12-23	20.900	21.340	20.550	20.580	20.580	1,975,900
2025-12-22	20.820	21.530	20.810	20.960	20.960	2,439,800
2025-12-19	20.240	20.850	20.160	20.710	20.710	1,531,167
2025-12-18	19.700	20.400	19.600	20.230	20.230	1,422,700
2025-12-17	19.730	19.870	19.020	19.790	19.790	1,754,200
2025-12-16	20.210	20.280	19.600	19.750	19.750	1,767,400
2025-12-15	20.550	20.590	20.150	20.210	20.210	1,799,727
2025-12-12	20.590	20.920	20.470	20.640	20.640	1,577,500
2025-12-11	20.510	20.960	20.230	20.500	20.500	1,719,500
2025-12-10	20.310	20.900	19.970	20.470	20.470	2,745,627
2025-12-09	20.350	20.350	19.870	20.320	20.320	3,107,652
2025-12-08	21.000	21.000	20.200	20.410	20.410	3,095,800
2025-12-05	20.230	21.020	20.220	20.980	20.980	1,648,800
2025-12-04	20.780	20.980	20.250	20.250	20.250	1,791,600
2025-12-03	21.100	21.380	20.910	20.920	20.920	1,617,200
2025-12-02	21.130	21.410	21.040	21.100	21.100	1,987,200
2025-12-01	21.050	21.280	21.030	21.100	21.100	1,881,300
2025-11-28	20.830	21.220	20.500	21.100	21.100	1,851,600
2025-11-27	20.590	21.510	20.440	20.740	20.740	2,523,500
2025-11-26	21.190	21.210	20.500	20.580	20.580	1,802,200
2025-11-25	21.200	21.540	20.940	21.180	21.180	2,178,600
2025-11-24	20.390	21.260	20.390	21.140	21.140	2,228,227
2025-11-21	21.010	21.180	20.240	20.340	20.340	3,022,400
2025-11-20	21.940	21.940	20.870	21.010	21.010	2,650,467
2025-11-19	21.800	22.470	21.470	21.720	21.720	2,624,900
2025-11-18	22.120	22.200	21.770	21.850	21.850	1,871,800
2025-11-17	22.190	22.480	21.470	22.100	22.100	3,679,167
2025-11-14	23.070	23.070	22.000	22.310	22.310	3,313,100
2025-11-13	23.700	23.880	22.880	23.100	23.100	3,386,200
2025-11-12	24.100	24.590	23.680	23.820	23.820	2,482,500
2025-11-11	24.300	24.470	23.910	24.110	24.110	2,777,700
2025-11-10	24.990	25.310	23.600	24.130	24.130	4,769,100
2025-11-07	24.480	25.360	24.060	24.820	24.820	5,290,500
2025-11-06	23.960	24.150	23.680	24.150	24.150	3,773,307
2025-11-05	22.660	23.560	22.640	23.000	23.000	2,194,966
2025-11-04	22.510	23.200	21.980	23.100	23.100	2,463,000
2025-11-03	22.500	23.320	22.230	22.490	22.490	2,681,466
2025-10-31	22.160	22.700	21.570	22.560	22.560	2,516,700
2025-10-30	22.320	22.890	22.030	22.070	22.070	1,897,200
2025-10-29	21.640	22.700	21.640	22.460	22.460	5,758,200
2025-10-28	23.010	23.390	22.780	22.780	22.780	2,064,300

← NewerPage 4 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.