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
2025-07-25	17.800	18.630	17.650	18.300	18.300	4,006,100
2025-07-24	17.880	18.000	17.710	17.740	17.740	1,507,000
2025-07-23	17.520	18.060	17.520	17.880	17.880	1,958,200
2025-07-22	17.950	17.970	17.480	17.680	17.680	2,347,100
2025-07-21	18.660	18.660	17.900	18.020	18.020	2,774,500
2025-07-18	18.090	18.350	17.960	18.290	18.290	2,835,000
2025-07-17	18.000	18.240	17.900	18.020	18.020	2,480,700
2025-07-16	18.070	18.290	18.050	18.090	18.090	2,907,500
2025-07-15	17.580	18.760	17.400	18.380	18.380	9,623,700
2025-07-14	17.800	18.090	17.630	17.870	17.870	3,735,700
2025-07-11	17.940	18.670	17.850	18.090	18.090	6,414,800
2025-07-10	18.160	18.290	17.290	18.240	18.240	9,408,500
2025-07-09	18.490	18.800	18.190	18.200	18.200	6,965,200
2025-07-08	18.800	19.480	18.420	18.630	18.630	6,838,200
2025-07-07	18.580	19.410	18.520	18.900	18.900	6,398,500
2025-07-04	19.540	20.160	18.900	19.270	19.270	7,779,600
2025-07-03	19.400	19.860	19.000	19.200	19.200	5,873,500
2025-07-02	19.080	20.090	18.810	19.830	19.830	7,773,700
2025-07-01	19.180	19.180	19.180	19.180	19.180	750,200
2025-06-30	17.800	18.270	17.800	18.270	18.270	1,634,600
2025-06-27	17.620	17.840	17.220	17.400	17.400	2,149,900
2025-06-26	18.380	18.680	17.600	17.680	17.680	3,736,700
2025-06-25	17.870	18.600	17.870	18.500	18.500	3,739,600
2025-06-24	17.700	18.360	17.690	17.870	17.870	3,041,000
2025-06-23	16.840	17.860	16.400	17.720	17.720	3,131,600
2025-06-20	17.790	17.840	16.950	17.010	17.010	3,361,767
2025-06-19	17.990	18.500	17.620	17.710	17.710	2,218,500
2025-06-18	18.000	18.240	17.500	18.100	18.100	3,045,500
2025-06-17	18.310	18.600	17.990	18.050	18.050	2,608,900
2025-06-16	18.230	19.110	18.230	18.430	18.430	2,292,500
2025-06-13	18.530	18.960	18.110	18.300	18.300	2,381,000
2025-06-12	19.140	19.500	18.530	18.710	18.710	3,732,300
2025-06-11	19.500	20.410	19.030	19.390	19.390	4,281,800
2025-06-10	19.000	19.790	18.610	19.470	19.470	6,449,000
2025-06-09	17.850	18.870	17.850	18.870	18.870	4,926,500
2025-06-06	17.480	18.400	17.460	17.970	17.970	4,856,600
2025-06-05	18.510	18.510	17.760	17.780	17.780	9,017,300
2025-06-04	19.070	19.330	18.520	18.690	18.690	4,675,100
2025-06-03	18.880	19.350	18.280	18.990	18.990	8,611,548
2025-05-30	17.950	18.510	17.710	18.510	18.510	6,312,000
2025-05-29	17.800	18.350	17.480	17.630	17.630	11,188,000
2025-05-28	19.990	20.000	18.400	18.400	18.400	8,117,600
2025-05-27	19.900	20.440	18.970	19.370	19.370	13,171,607
2025-05-26	18.830	19.970	18.410	19.970	19.970	10,343,607
2025-05-23	18.790	19.020	18.630	19.020	19.020	11,502,607
2025-05-22	18.800	19.070	17.660	18.160	18.160	10,287,200
2025-05-21	19.340	19.470	18.000	18.560	18.560	17,270,267
2025-05-20	18.540	18.540	17.800	18.540	18.540	9,422,100
2025-05-19	17.660	17.660	17.660	17.660	17.660	123,900
2025-05-16	16.820	16.820	16.820	16.820	16.820	425,600
2025-05-15	16.020	16.020	16.020	16.020	16.020	948,100
2025-05-14	16.000	16.500	15.060	15.260	15.260	13,548,793
2025-05-13	15.780	15.780	15.400	15.780	15.780	6,407,100
2025-05-12	15.030	15.030	14.660	15.030	15.030	10,563,241
2025-05-09	14.310	14.310	14.310	14.310	14.310	490,200
2025-05-08	13.630	13.630	13.630	13.630	13.630	327,500
2025-05-07	12.980	12.980	12.980	12.980	12.980	244,400
2025-05-06	12.360	12.360	12.360	12.360	12.360	340,600
2025-04-30	11.550	11.770	11.550	11.770	11.770	9,848,854
2025-04-29	11.210	11.210	11.210	11.210	11.210	0

← NewerPage 6 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.