Shenzhen HeKeda Precision Cleaning Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 11.000 | 11.820 | 10.500 | 11.210 | 11.210 | 8,832,300 |
| 2025-04-25 | 11.220 | 11.290 | 10.850 | 11.010 | 11.010 | 7,189,800 |
| 2025-04-24 | 11.280 | 11.690 | 10.900 | 11.430 | 11.430 | 13,046,852 |
| 2025-04-23 | 9.540 | 10.900 | 9.540 | 10.900 | 10.900 | 7,930,448 |
| 2025-04-22 | 10.370 | 10.480 | 9.890 | 9.910 | 9.910 | 8,056,331 |
| 2025-04-21 | 10.500 | 10.970 | 10.150 | 10.660 | 10.660 | 10,538,703 |
| 2025-04-18 | 11.700 | 12.040 | 11.100 | 11.110 | 11.110 | 5,735,901 |
| 2025-04-17 | 11.730 | 11.990 | 11.510 | 11.600 | 11.600 | 3,946,200 |
| 2025-04-16 | 12.910 | 13.030 | 11.350 | 11.870 | 11.870 | 8,117,800 |
| 2025-04-15 | 13.500 | 13.790 | 12.430 | 12.610 | 12.610 | 7,487,900 |
| 2025-04-14 | 12.300 | 13.310 | 12.030 | 13.310 | 13.310 | 8,261,400 |
| 2025-04-11 | 11.000 | 12.100 | 10.810 | 12.100 | 12.100 | 5,890,800 |
| 2025-04-10 | 10.680 | 11.180 | 10.600 | 11.000 | 11.000 | 3,640,700 |
| 2025-04-09 | 9.760 | 10.570 | 8.940 | 10.490 | 10.490 | 5,481,100 |
| 2025-04-08 | 9.570 | 10.380 | 9.500 | 9.930 | 9.930 | 4,872,400 |
| 2025-04-07 | 10.580 | 10.950 | 10.550 | 10.550 | 10.550 | 1,600,300 |
| 2025-04-03 | 11.860 | 11.980 | 11.600 | 11.720 | 11.720 | 2,304,800 |
| 2025-04-02 | 12.200 | 12.290 | 11.820 | 12.000 | 12.000 | 3,069,100 |
| 2025-04-01 | 12.410 | 12.610 | 11.940 | 11.950 | 11.950 | 4,307,800 |
| 2025-03-31 | 12.450 | 12.880 | 12.240 | 12.420 | 12.420 | 2,823,000 |
| 2025-03-28 | 13.210 | 13.590 | 12.730 | 12.750 | 12.750 | 3,537,900 |
| 2025-03-27 | 13.020 | 13.830 | 12.810 | 13.200 | 13.200 | 3,319,979 |
| 2025-03-26 | 12.600 | 13.090 | 12.300 | 12.950 | 12.950 | 2,803,200 |
| 2025-03-25 | 13.010 | 13.290 | 12.540 | 12.650 | 12.650 | 3,504,730 |
| 2025-03-24 | 13.680 | 13.690 | 12.430 | 12.950 | 12.950 | 4,699,200 |
| 2025-03-21 | 13.750 | 14.000 | 13.410 | 13.680 | 13.680 | 3,505,600 |
| 2025-03-20 | 14.040 | 14.220 | 13.840 | 13.870 | 13.870 | 3,065,500 |
| 2025-03-19 | 14.800 | 14.950 | 13.950 | 14.040 | 14.040 | 6,837,300 |
| 2025-03-18 | 14.650 | 15.200 | 14.510 | 14.980 | 14.980 | 6,774,300 |
| 2025-03-17 | 14.650 | 14.790 | 14.280 | 14.420 | 14.420 | 5,259,000 |
| 2025-03-14 | 14.540 | 14.750 | 14.200 | 14.640 | 14.640 | 4,150,200 |
| 2025-03-13 | 15.350 | 15.350 | 14.390 | 14.420 | 14.420 | 5,730,300 |
| 2025-03-12 | 14.950 | 15.540 | 14.880 | 15.340 | 15.340 | 8,397,773 |
| 2025-03-11 | 14.800 | 15.420 | 14.200 | 15.080 | 15.080 | 13,798,986 |
| 2025-03-10 | 13.410 | 14.750 | 13.400 | 14.750 | 14.750 | 7,473,565 |
| 2025-03-07 | 13.870 | 13.890 | 13.290 | 13.410 | 13.410 | 4,920,800 |
| 2025-03-06 | 13.490 | 14.240 | 13.260 | 13.790 | 13.790 | 7,844,500 |
| 2025-03-05 | 14.220 | 14.350 | 12.870 | 13.560 | 13.560 | 8,230,400 |
| 2025-03-04 | 14.650 | 14.680 | 14.260 | 14.300 | 14.300 | 2,792,500 |
| 2025-03-03 | 14.460 | 14.800 | 14.000 | 14.540 | 14.540 | 3,816,200 |
| 2025-02-28 | 14.870 | 14.990 | 14.310 | 14.320 | 14.320 | 3,885,700 |
| 2025-02-27 | 14.810 | 15.020 | 14.250 | 15.000 | 15.000 | 5,406,118 |
| 2025-02-26 | 15.200 | 15.240 | 14.390 | 14.880 | 14.880 | 7,305,500 |
| 2025-02-25 | 15.340 | 15.580 | 14.750 | 14.830 | 14.830 | 6,388,900 |
| 2025-02-24 | 16.000 | 16.070 | 15.250 | 15.290 | 15.290 | 8,040,100 |
| 2025-02-21 | 16.720 | 17.000 | 16.090 | 16.280 | 16.280 | 7,580,984 |
| 2025-02-20 | 15.730 | 16.500 | 15.360 | 16.500 | 16.500 | 9,445,787 |
| 2025-02-19 | 15.200 | 15.990 | 15.000 | 15.720 | 15.720 | 8,061,248 |
| 2025-02-18 | 15.300 | 16.500 | 14.860 | 15.510 | 15.510 | 12,859,000 |
| 2025-02-17 | 13.760 | 15.140 | 13.500 | 15.140 | 15.140 | 5,334,500 |
| 2025-02-14 | 14.090 | 14.090 | 13.720 | 13.760 | 13.760 | 4,907,300 |
| 2025-02-13 | 13.930 | 14.790 | 13.920 | 14.090 | 14.090 | 7,521,500 |
| 2025-02-12 | 14.100 | 14.150 | 13.820 | 13.990 | 13.990 | 5,505,149 |
| 2025-02-11 | 14.530 | 14.540 | 13.800 | 13.850 | 13.850 | 5,923,400 |
| 2025-02-10 | 14.060 | 14.410 | 13.660 | 14.400 | 14.400 | 8,507,069 |
| 2025-02-07 | 13.950 | 14.140 | 13.600 | 13.780 | 13.780 | 10,417,118 |
| 2025-02-06 | 13.790 | 14.250 | 13.440 | 13.950 | 13.950 | 13,648,629 |
| 2025-02-05 | 12.400 | 13.560 | 12.130 | 13.560 | 13.560 | 6,730,572 |
| 2025-01-27 | 12.800 | 13.830 | 12.310 | 12.330 | 12.330 | 12,371,628 |
| 2025-01-24 | 12.390 | 13.200 | 12.300 | 13.200 | 13.200 | 16,232,698 |
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.