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
2025-10-27	24.450	25.100	23.700	23.980	23.980	4,332,300
2025-10-24	22.980	23.940	22.770	23.940	23.940	2,789,100
2025-10-23	23.020	23.480	22.770	22.800	22.800	2,418,600
2025-10-22	22.810	23.200	22.630	22.850	22.850	2,088,600
2025-10-21	21.780	22.770	21.550	22.740	22.740	2,996,200
2025-10-20	22.160	22.530	21.450	21.900	21.900	2,523,700
2025-10-17	22.820	23.240	21.650	21.700	21.700	3,890,800
2025-10-16	23.000	24.020	22.480	22.790	22.790	4,987,427
2025-10-15	21.980	23.190	21.480	23.190	23.190	3,138,127
2025-10-14	22.710	23.150	21.400	22.090	22.090	6,094,300
2025-10-13	21.000	22.050	20.660	22.050	22.050	4,930,800
2025-10-10	21.000	21.000	20.800	21.000	21.000	1,055,100
2025-10-09	19.500	20.000	19.300	20.000	20.000	1,909,300
2025-09-30	18.840	19.380	18.840	19.050	19.050	1,742,600
2025-09-29	18.210	18.880	18.210	18.840	18.840	1,518,425
2025-09-26	18.600	18.740	18.210	18.310	18.310	1,234,900
2025-09-25	18.430	19.050	18.430	18.560	18.560	1,823,600
2025-09-24	18.250	18.690	18.110	18.600	18.600	2,402,600
2025-09-23	18.700	18.780	17.750	18.290	18.290	2,817,500
2025-09-22	18.620	19.080	18.570	18.680	18.680	2,287,700
2025-09-19	18.640	18.900	18.390	18.620	18.620	2,037,427
2025-09-18	18.730	19.500	18.610	18.750	18.750	3,133,900
2025-09-17	18.630	19.100	18.410	18.800	18.800	1,551,800
2025-09-16	18.790	19.480	18.560	18.730	18.730	2,089,400
2025-09-15	19.170	19.170	18.700	18.730	18.730	1,462,418
2025-09-12	19.510	19.640	18.810	18.810	18.810	2,088,600
2025-09-11	19.840	19.910	18.890	19.320	19.320	3,803,318
2025-09-10	19.560	20.210	19.260	19.450	19.450	5,034,200
2025-09-09	19.250	19.570	18.880	19.570	19.570	3,072,100
2025-09-08	17.990	18.640	17.800	18.640	18.640	3,212,500
2025-09-05	17.650	18.080	17.500	17.750	17.750	1,851,400
2025-09-04	18.200	18.660	17.320	17.410	17.410	2,864,400
2025-09-03	18.590	18.900	17.700	18.120	18.120	4,678,700
2025-09-02	17.600	18.150	17.500	18.150	18.150	3,722,900
2025-09-01	16.890	17.290	16.630	17.290	17.290	3,328,000
2025-08-29	16.700	16.700	16.310	16.470	16.470	1,652,200
2025-08-28	16.600	16.950	16.300	16.600	16.600	1,584,100
2025-08-27	17.180	17.230	16.600	16.600	16.600	2,360,200
2025-08-26	17.500	17.710	17.170	17.170	17.170	2,153,200
2025-08-25	17.180	17.870	17.120	17.480	17.480	1,989,700
2025-08-22	17.160	17.220	16.900	17.180	17.180	2,727,800
2025-08-21	16.360	17.200	16.300	17.200	17.200	4,864,200
2025-08-20	16.760	16.840	16.120	16.380	16.380	3,490,200
2025-08-19	16.690	16.840	16.380	16.840	16.840	2,165,300
2025-08-18	16.970	17.230	16.600	16.660	16.660	3,572,500
2025-08-15	17.280	17.350	16.630	17.030	17.030	3,434,600
2025-08-14	17.350	17.730	17.250	17.410	17.410	2,658,600
2025-08-13	17.440	17.730	17.400	17.620	17.620	1,821,800
2025-08-12	17.370	17.630	17.350	17.370	17.370	1,442,700
2025-08-11	17.590	17.620	17.210	17.370	17.370	2,679,500
2025-08-08	17.880	17.880	17.500	17.660	17.660	1,936,000
2025-08-07	17.990	18.090	17.700	17.880	17.880	1,668,400
2025-08-06	17.660	18.180	17.660	17.980	17.980	2,157,525
2025-08-05	17.360	18.090	17.250	17.740	17.740	2,140,725
2025-08-04	17.240	17.690	17.120	17.430	17.430	1,218,425
2025-08-01	17.320	17.680	17.210	17.350	17.350	1,324,525
2025-07-31	17.520	17.700	17.230	17.450	17.450	1,913,027
2025-07-30	17.730	18.050	17.510	17.610	17.610	1,987,300
2025-07-29	17.920	18.100	17.680	17.800	17.800	2,253,927
2025-07-28	18.480	18.480	17.880	18.030	18.030	3,143,600

← NewerPage 5 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.