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
2025-04-28	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

← NewerPage 7 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.