Shenzhen HeKeda Precision Cleaning Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11.180 | 12.000 | 11.180 | 12.000 | 12.000 | 5,843,218 |
| 2025-01-22 | 11.120 | 11.720 | 10.650 | 10.910 | 10.910 | 7,808,354 |
| 2025-01-21 | 13.090 | 13.400 | 11.610 | 11.610 | 11.610 | 5,898,300 |
| 2025-01-20 | 12.380 | 13.540 | 12.000 | 12.900 | 12.900 | 8,959,017 |
| 2025-01-17 | 13.300 | 13.370 | 12.700 | 12.950 | 12.950 | 4,383,100 |
| 2025-01-16 | 13.530 | 13.580 | 13.120 | 13.200 | 13.200 | 3,712,800 |
| 2025-01-15 | 13.380 | 13.810 | 13.140 | 13.290 | 13.290 | 4,293,900 |
| 2025-01-14 | 12.360 | 13.370 | 12.360 | 13.300 | 13.300 | 4,283,700 |
| 2025-01-13 | 12.500 | 12.720 | 11.800 | 12.370 | 12.370 | 4,186,200 |
| 2025-01-10 | 13.400 | 13.850 | 12.580 | 12.600 | 12.600 | 4,701,900 |
| 2025-01-09 | 13.210 | 13.630 | 13.000 | 13.250 | 13.250 | 2,805,700 |
| 2025-01-08 | 13.390 | 13.760 | 12.720 | 13.130 | 13.130 | 4,099,300 |
| 2025-01-07 | 12.860 | 13.870 | 12.740 | 13.390 | 13.390 | 5,017,500 |
| 2025-01-06 | 13.880 | 13.880 | 12.400 | 12.790 | 12.790 | 5,755,200 |
| 2025-01-03 | 14.780 | 14.990 | 13.240 | 13.260 | 13.260 | 5,469,200 |
| 2025-01-02 | 14.270 | 15.500 | 14.270 | 14.600 | 14.600 | 3,367,100 |
| 2024-12-31 | 15.230 | 15.230 | 14.600 | 14.730 | 14.730 | 3,560,700 |
| 2024-12-30 | 15.290 | 15.680 | 14.510 | 14.980 | 14.980 | 4,397,565 |
| 2024-12-27 | 15.730 | 16.100 | 15.140 | 15.420 | 15.420 | 3,726,000 |
| 2024-12-26 | 15.780 | 16.070 | 14.930 | 15.400 | 15.400 | 6,988,292 |
| 2024-12-25 | 17.870 | 18.170 | 16.150 | 16.150 | 16.150 | 2,999,000 |
| 2024-12-24 | 17.770 | 18.190 | 16.810 | 17.940 | 17.940 | 6,335,200 |
| 2024-12-23 | 19.910 | 19.930 | 17.940 | 17.940 | 17.940 | 5,583,600 |
| 2024-12-20 | 18.960 | 20.580 | 18.960 | 19.930 | 19.930 | 4,681,600 |
| 2024-12-19 | 18.460 | 19.740 | 18.200 | 19.430 | 19.430 | 3,849,400 |
| 2024-12-18 | 19.010 | 19.200 | 18.180 | 18.600 | 18.600 | 3,749,383 |
| 2024-12-17 | 20.100 | 20.300 | 18.920 | 18.990 | 18.990 | 4,506,700 |
| 2024-12-16 | 20.430 | 20.510 | 18.600 | 20.180 | 20.180 | 9,349,517 |
| 2024-12-13 | 21.240 | 21.500 | 20.200 | 20.340 | 20.340 | 4,276,100 |
| 2024-12-12 | 19.920 | 21.280 | 19.920 | 21.250 | 21.250 | 6,681,446 |
| 2024-12-11 | 21.300 | 21.470 | 19.850 | 19.900 | 19.900 | 9,228,200 |
| 2024-12-10 | 22.260 | 22.260 | 20.680 | 21.510 | 21.510 | 5,247,708 |
| 2024-12-09 | 20.880 | 21.970 | 20.200 | 21.460 | 21.460 | 6,360,622 |
| 2024-12-06 | 20.950 | 21.050 | 20.100 | 20.280 | 20.280 | 4,821,600 |
| 2024-12-05 | 21.220 | 21.800 | 20.640 | 20.950 | 20.950 | 6,318,600 |
| 2024-12-04 | 22.420 | 23.260 | 20.880 | 21.340 | 21.340 | 6,111,300 |
| 2024-12-03 | 23.930 | 24.140 | 22.450 | 22.690 | 22.690 | 5,497,400 |
| 2024-12-02 | 23.500 | 24.000 | 22.710 | 23.950 | 23.950 | 4,295,516 |
| 2024-11-29 | 22.540 | 23.550 | 22.100 | 23.240 | 23.240 | 5,609,017 |
| 2024-11-28 | 21.650 | 23.200 | 20.680 | 22.510 | 22.510 | 6,770,409 |
| 2024-11-27 | 22.040 | 22.040 | 20.600 | 21.340 | 21.340 | 4,822,700 |
| 2024-11-26 | 23.060 | 23.450 | 22.010 | 22.190 | 22.190 | 3,638,700 |
| 2024-11-25 | 22.720 | 23.690 | 22.200 | 22.970 | 22.970 | 5,799,217 |
| 2024-11-22 | 24.460 | 24.800 | 22.220 | 22.720 | 22.720 | 7,718,317 |
| 2024-11-21 | 22.000 | 23.830 | 21.880 | 23.830 | 23.830 | 7,667,409 |
| 2024-11-20 | 20.930 | 21.730 | 20.420 | 21.660 | 21.660 | 5,155,300 |
| 2024-11-19 | 20.270 | 20.920 | 19.300 | 20.810 | 20.810 | 4,910,158 |
| 2024-11-18 | 20.900 | 21.540 | 19.980 | 20.270 | 20.270 | 4,921,400 |
| 2024-11-15 | 21.630 | 22.110 | 20.110 | 20.170 | 20.170 | 6,404,198 |
| 2024-11-14 | 21.570 | 23.000 | 21.080 | 21.660 | 21.660 | 7,391,098 |
| 2024-11-13 | 20.640 | 21.860 | 20.030 | 21.570 | 21.570 | 9,790,518 |
| 2024-11-12 | 21.000 | 22.350 | 20.360 | 21.510 | 21.510 | 16,853,883 |
| 2024-11-11 | 18.990 | 20.320 | 18.520 | 20.320 | 20.320 | 10,381,826 |
| 2024-11-08 | 17.000 | 18.470 | 16.910 | 18.470 | 18.470 | 6,720,300 |
| 2024-11-07 | 16.410 | 16.860 | 16.180 | 16.790 | 16.790 | 3,551,518 |
| 2024-11-06 | 16.560 | 16.910 | 16.100 | 16.560 | 16.560 | 4,728,706 |
| 2024-11-05 | 15.650 | 16.680 | 15.600 | 16.480 | 16.480 | 8,508,178 |
| 2024-11-04 | 14.120 | 15.490 | 14.080 | 15.490 | 15.490 | 3,703,278 |
| 2024-11-01 | 15.300 | 15.300 | 13.910 | 14.080 | 14.080 | 5,573,200 |
| 2024-10-31 | 15.110 | 15.650 | 15.010 | 15.330 | 15.330 | 4,352,900 |
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.