Shenzhen HeKeda Precision Cleaning Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15.150 | 15.680 | 14.930 | 15.350 | 15.350 | 4,617,700 |
| 2024-10-29 | 16.170 | 16.200 | 15.500 | 15.640 | 15.640 | 5,161,901 |
| 2024-10-28 | 16.840 | 17.000 | 15.740 | 16.110 | 16.110 | 9,838,495 |
| 2024-10-25 | 17.570 | 17.600 | 16.410 | 16.770 | 16.770 | 13,199,000 |
| 2024-10-24 | 15.620 | 17.200 | 15.210 | 17.200 | 17.200 | 6,468,455 |
| 2024-10-23 | 15.350 | 16.390 | 15.320 | 15.640 | 15.640 | 4,909,100 |
| 2024-10-22 | 15.710 | 15.980 | 15.200 | 15.380 | 15.380 | 4,506,942 |
| 2024-10-21 | 15.890 | 15.910 | 15.100 | 15.700 | 15.700 | 6,235,800 |
| 2024-10-18 | 15.300 | 15.970 | 15.300 | 15.740 | 15.740 | 8,061,942 |
| 2024-10-17 | 15.410 | 16.000 | 15.100 | 15.270 | 15.270 | 5,031,662 |
| 2024-10-16 | 15.610 | 15.980 | 15.010 | 15.660 | 15.660 | 6,152,900 |
| 2024-10-15 | 15.440 | 16.690 | 14.700 | 16.200 | 16.200 | 11,880,742 |
| 2024-10-14 | 16.100 | 16.460 | 15.440 | 15.440 | 15.440 | 9,217,700 |
| 2024-10-11 | 15.000 | 17.710 | 15.000 | 17.150 | 17.150 | 10,507,936 |
| 2024-10-10 | 15.990 | 16.530 | 15.030 | 16.250 | 16.250 | 12,736,327 |
| 2024-10-09 | 13.580 | 15.030 | 13.580 | 15.030 | 15.030 | 12,024,582 |
| 2024-10-08 | 13.640 | 13.660 | 12.480 | 13.660 | 13.660 | 5,731,516 |
| 2024-09-30 | 11.400 | 12.420 | 11.400 | 12.420 | 12.420 | 5,898,816 |
| 2024-09-27 | 11.200 | 11.360 | 11.040 | 11.290 | 11.290 | 4,290,903 |
| 2024-09-26 | 11.290 | 11.400 | 11.110 | 11.160 | 11.160 | 3,872,600 |
| 2024-09-25 | 10.960 | 11.340 | 10.850 | 11.290 | 11.290 | 5,127,603 |
| 2024-09-24 | 11.350 | 11.390 | 10.850 | 11.030 | 11.030 | 6,666,310 |
| 2024-09-23 | 10.780 | 11.450 | 10.590 | 11.180 | 11.180 | 7,932,900 |
| 2024-09-20 | 9.860 | 10.960 | 9.570 | 10.860 | 10.860 | 6,654,900 |
| 2024-09-19 | 10.040 | 10.260 | 9.780 | 10.020 | 10.020 | 5,641,946 |
| 2024-09-18 | 8.900 | 10.350 | 8.900 | 10.350 | 10.350 | 8,996,446 |
| 2024-09-13 | 10.000 | 10.850 | 9.480 | 9.890 | 9.890 | 10,750,746 |
| 2024-09-12 | 9.400 | 9.870 | 9.240 | 9.870 | 9.870 | 5,296,346 |
| 2024-09-11 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 1,482,100 |
| 2024-09-10 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 141,146 |
| 2024-09-09 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 0 |
| 2024-09-06 | 7.460 | 7.680 | 7.400 | 7.410 | 7.410 | 280,400 |
| 2024-09-05 | 7.380 | 7.690 | 7.380 | 7.510 | 7.510 | 556,300 |
| 2024-09-04 | 7.400 | 7.410 | 7.270 | 7.410 | 7.410 | 461,300 |
| 2024-09-03 | 7.330 | 7.450 | 7.240 | 7.400 | 7.400 | 179,200 |
| 2024-09-02 | 7.460 | 7.460 | 7.230 | 7.330 | 7.330 | 321,200 |
| 2024-08-30 | 7.360 | 7.590 | 7.360 | 7.460 | 7.460 | 362,200 |
| 2024-08-29 | 7.310 | 7.450 | 7.310 | 7.420 | 7.420 | 130,000 |
| 2024-08-28 | 7.210 | 7.570 | 7.200 | 7.380 | 7.380 | 403,200 |
| 2024-08-27 | 7.360 | 7.640 | 7.360 | 7.360 | 7.360 | 208,400 |
| 2024-08-26 | 7.350 | 7.710 | 7.200 | 7.490 | 7.490 | 297,300 |
| 2024-08-23 | 7.520 | 7.550 | 7.300 | 7.370 | 7.370 | 286,646 |
| 2024-08-22 | 7.780 | 7.860 | 7.520 | 7.550 | 7.550 | 195,194 |
| 2024-08-21 | 7.740 | 7.890 | 7.680 | 7.700 | 7.700 | 143,000 |
| 2024-08-20 | 7.710 | 7.800 | 7.520 | 7.740 | 7.740 | 306,794 |
| 2024-08-19 | 8.000 | 8.000 | 7.630 | 7.810 | 7.810 | 215,400 |
| 2024-08-16 | 8.180 | 8.380 | 7.910 | 8.000 | 8.000 | 393,800 |
| 2024-08-15 | 7.780 | 8.270 | 7.600 | 8.250 | 8.250 | 849,800 |
| 2024-08-14 | 7.840 | 8.010 | 7.740 | 7.880 | 7.880 | 507,600 |
| 2024-08-13 | 8.120 | 8.120 | 7.700 | 7.850 | 7.850 | 2,723,600 |
| 2024-08-12 | 8.520 | 8.580 | 8.080 | 8.110 | 8.110 | 386,800 |
| 2024-08-09 | 8.690 | 8.760 | 8.510 | 8.510 | 8.510 | 365,000 |
| 2024-08-08 | 8.980 | 8.980 | 8.600 | 8.690 | 8.690 | 555,800 |
| 2024-08-07 | 8.880 | 9.200 | 8.700 | 8.800 | 8.800 | 298,000 |
| 2024-08-06 | 8.440 | 8.890 | 8.220 | 8.890 | 8.890 | 622,046 |
| 2024-08-05 | 8.660 | 8.700 | 8.320 | 8.470 | 8.470 | 350,500 |
| 2024-08-02 | 8.750 | 8.780 | 8.640 | 8.730 | 8.730 | 252,400 |
| 2024-08-01 | 8.800 | 8.880 | 8.620 | 8.780 | 8.780 | 289,700 |
| 2024-07-31 | 8.850 | 8.960 | 8.680 | 8.800 | 8.800 | 655,700 |
| 2024-07-30 | 8.830 | 8.860 | 8.600 | 8.820 | 8.820 | 169,300 |
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.