Shenzhen HeKeda Precision Cleaning Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 18.440 | 18.580 | 17.700 | 17.940 | 17.940 | 1,343,700 |
| 2026-10-21 | 17.830 | 18.530 | 17.710 | 18.310 | 18.310 | 1,345,400 |
| 2026-10-20 | 17.400 | 17.840 | 17.160 | 17.830 | 17.830 | 1,362,000 |
| 2026-10-19 | 16.880 | 17.880 | 16.130 | 17.630 | 17.630 | 2,527,400 |
| 2026-10-16 | 17.690 | 17.880 | 16.810 | 17.050 | 17.050 | 2,088,800 |
| 2026-10-15 | 18.000 | 18.370 | 17.280 | 17.480 | 17.480 | 2,062,900 |
| 2026-10-14 | 18.910 | 19.090 | 18.310 | 18.430 | 18.430 | 2,266,200 |
| 2026-10-13 | 20.200 | 20.200 | 18.990 | 19.060 | 19.060 | 3,228,300 |
| 2026-10-12 | 21.200 | 21.470 | 20.450 | 20.570 | 20.570 | 819,200 |
| 2026-10-09 | 21.050 | 21.480 | 20.720 | 21.300 | 21.300 | 1,146,500 |
| 2026-10-08 | 21.800 | 22.070 | 21.210 | 21.350 | 21.350 | 944,313 |
| 2026-09-30 | 21.920 | 22.220 | 21.560 | 21.860 | 21.860 | 953,400 |
| 2026-09-29 | 21.030 | 21.940 | 20.900 | 21.900 | 21.900 | 1,021,005 |
| 2026-09-28 | 21.370 | 21.850 | 20.800 | 21.200 | 21.200 | 1,214,300 |
| 2026-09-24 | 21.400 | 21.650 | 21.010 | 21.290 | 21.290 | 1,413,000 |
| 2026-09-23 | 22.100 | 22.100 | 20.840 | 21.560 | 21.560 | 2,943,100 |
| 2026-09-22 | 22.300 | 22.620 | 22.300 | 22.420 | 22.420 | 1,112,700 |
Page 1 of 1 · 17 trading days
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.