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
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
2026-09-21	22.850	22.850	22.200	22.400	22.400	1,237,800
2026-09-18	22.270	22.780	22.270	22.740	22.740	817,700
2026-09-17	22.040	22.450	21.530	22.270	22.270	1,347,000
2026-09-16	21.980	22.270	21.690	22.030	22.030	821,500
2026-09-15	22.560	22.910	22.020	22.020	22.020	1,106,300
2026-09-14	22.040	22.670	22.040	22.560	22.560	776,804
2026-09-11	22.330	22.450	21.600	22.320	22.320	1,285,500
2026-09-10	22.740	22.740	22.300	22.590	22.590	952,000
2026-09-09	23.090	23.280	22.700	22.830	22.830	1,113,900
2026-09-08	22.900	23.450	22.900	23.280	23.280	1,276,500
2026-09-07	22.810	23.390	22.800	23.010	23.010	1,113,400
2026-09-04	23.010	23.470	22.890	23.000	23.000	2,178,600
2026-09-03	23.730	23.950	22.500	23.000	23.000	2,664,998
2026-09-02	24.230	24.300	23.690	23.770	23.770	2,136,000
2026-09-01	24.420	24.570	24.150	24.430	24.430	1,813,623
2026-08-31	24.680	24.690	24.220	24.400	24.400	1,657,800
2026-08-28	24.050	25.080	24.000	25.070	25.070	1,912,000
2026-08-27	24.020	24.210	23.770	24.050	24.050	1,586,200
2026-08-26	24.250	24.460	23.820	23.940	23.940	1,314,300
2026-08-25	24.340	24.380	23.680	24.060	24.060	1,247,000
2026-08-24	24.920	25.080	24.230	24.460	24.460	968,100
2026-08-21	25.000	25.090	24.390	24.920	24.920	890,100
2026-08-20	24.800	25.230	24.560	25.000	25.000	1,421,200
2026-08-19	25.870	25.870	24.300	24.510	24.510	2,516,179
2026-08-18	26.530	26.890	25.750	26.150	26.150	1,370,304
2026-08-17	26.350	26.880	26.130	26.880	26.880	939,300
2026-08-14	26.470	26.750	25.960	26.620	26.620	1,041,900
2026-08-13	26.300	27.140	26.050	26.590	26.590	1,834,900
2026-08-12	25.600	26.280	25.420	26.280	26.280	1,314,283
2026-08-11	26.010	26.240	25.530	25.600	25.600	1,592,300
2026-08-10	26.650	26.740	26.160	26.250	26.250	1,229,700
2026-08-07	26.510	27.280	26.350	26.970	26.970	2,019,479
2026-08-06	25.280	27.020	25.190	26.930	26.930	2,715,523
2026-08-05	25.000	25.640	25.000	25.400	25.400	1,759,800
2026-08-04	24.980	25.250	24.500	25.250	25.250	1,613,400
2026-08-03	24.300	24.450	23.750	24.320	24.320	1,493,600
2026-07-31	23.500	24.660	22.830	24.300	24.300	2,269,200
2026-07-30	23.310	23.890	22.790	23.030	23.030	1,699,700
2026-07-29	22.980	23.300	22.450	23.300	23.300	1,937,200
2026-07-28	22.020	23.500	22.020	22.990	22.990	2,912,400
2026-07-27	21.780	22.680	21.700	22.180	22.180	1,803,500
2026-07-24	21.880	22.680	21.300	21.880	21.880	2,180,400
2026-07-23	21.230	22.280	20.590	22.180	22.180	2,005,200

Page 1 of 21 · 1,218 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.