Shanghai Kehua Bio-Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.850 | 5.900 | 5.520 | 5.680 | 5.680 | 14,215,651 |
| 2026-10-16 | 5.880 | 6.040 | 5.720 | 5.760 | 5.760 | 9,321,499 |
| 2026-10-15 | 5.910 | 5.970 | 5.810 | 5.850 | 5.850 | 9,528,868 |
| 2026-10-14 | 6.170 | 6.170 | 5.960 | 5.990 | 5.990 | 8,667,352 |
| 2026-10-13 | 6.010 | 6.140 | 5.910 | 6.120 | 6.120 | 10,198,096 |
| 2026-10-12 | 6.200 | 6.260 | 6.010 | 6.070 | 6.070 | 12,717,501 |
| 2026-10-09 | 6.040 | 6.220 | 5.920 | 6.200 | 6.200 | 20,013,713 |
| 2026-10-08 | 6.360 | 6.520 | 5.980 | 6.050 | 6.050 | 24,169,512 |
| 2026-09-30 | 6.000 | 6.320 | 5.970 | 6.120 | 6.120 | 14,535,415 |
| 2026-09-29 | 6.010 | 6.090 | 5.950 | 5.970 | 5.970 | 17,926,613 |
| 2026-09-28 | 6.180 | 6.270 | 6.000 | 6.040 | 6.040 | 22,706,895 |
| 2026-09-24 | 6.050 | 6.460 | 6.020 | 6.120 | 6.120 | 31,542,381 |
| 2026-09-23 | 6.170 | 6.210 | 5.980 | 6.050 | 6.050 | 26,136,516 |
| 2026-09-22 | 5.980 | 6.300 | 5.940 | 6.190 | 6.190 | 42,786,566 |
| 2026-09-21 | 5.680 | 6.170 | 5.680 | 6.170 | 6.170 | 23,663,393 |
| 2026-09-18 | 5.640 | 5.770 | 5.590 | 5.610 | 5.610 | 5,004,000 |
| 2026-09-17 | 5.580 | 5.640 | 5.500 | 5.620 | 5.620 | 4,489,332 |
| 2026-09-16 | 5.540 | 5.620 | 5.460 | 5.570 | 5.570 | 3,923,200 |
| 2026-09-15 | 5.720 | 5.740 | 5.520 | 5.550 | 5.550 | 4,421,791 |
| 2026-09-14 | 5.650 | 5.780 | 5.610 | 5.720 | 5.720 | 5,033,594 |
| 2026-09-11 | 5.720 | 5.780 | 5.590 | 5.660 | 5.660 | 6,347,118 |
| 2026-09-10 | 5.830 | 5.860 | 5.710 | 5.750 | 5.750 | 3,449,248 |
| 2026-09-09 | 5.850 | 5.900 | 5.820 | 5.850 | 5.850 | 4,690,548 |
| 2026-09-08 | 5.740 | 5.900 | 5.720 | 5.900 | 5.900 | 5,001,728 |
| 2026-09-07 | 5.730 | 5.770 | 5.690 | 5.770 | 5.770 | 3,674,000 |
| 2026-09-04 | 5.730 | 5.850 | 5.710 | 5.730 | 5.730 | 5,492,400 |
| 2026-09-03 | 5.780 | 5.850 | 5.720 | 5.740 | 5.740 | 4,009,748 |
| 2026-09-02 | 5.850 | 5.890 | 5.760 | 5.800 | 5.800 | 4,477,100 |
| 2026-09-01 | 5.790 | 5.890 | 5.760 | 5.850 | 5.850 | 5,765,488 |
| 2026-08-31 | 5.760 | 5.790 | 5.690 | 5.780 | 5.780 | 5,489,100 |
| 2026-08-28 | 5.710 | 5.790 | 5.660 | 5.750 | 5.750 | 5,967,389 |
| 2026-08-27 | 5.700 | 5.760 | 5.650 | 5.720 | 5.720 | 6,229,579 |
| 2026-08-26 | 5.640 | 5.770 | 5.640 | 5.700 | 5.700 | 6,345,800 |
| 2026-08-25 | 5.510 | 5.680 | 5.450 | 5.650 | 5.650 | 7,515,279 |
| 2026-08-24 | 5.620 | 5.660 | 5.490 | 5.530 | 5.530 | 9,570,748 |
| 2026-08-21 | 5.610 | 5.730 | 5.500 | 5.620 | 5.620 | 17,458,305 |
| 2026-08-20 | 5.610 | 6.050 | 5.610 | 5.800 | 5.800 | 21,330,424 |
| 2026-08-19 | 5.520 | 5.590 | 5.470 | 5.500 | 5.500 | 7,429,500 |
| 2026-08-18 | 5.660 | 5.720 | 5.540 | 5.550 | 5.550 | 6,106,100 |
| 2026-08-17 | 5.680 | 5.700 | 5.500 | 5.650 | 5.650 | 8,738,642 |
| 2026-08-14 | 5.630 | 5.740 | 5.590 | 5.680 | 5.680 | 8,247,561 |
| 2026-08-13 | 5.640 | 5.740 | 5.510 | 5.650 | 5.650 | 8,978,900 |
| 2026-08-12 | 5.510 | 5.650 | 5.450 | 5.640 | 5.640 | 8,283,858 |
| 2026-08-11 | 5.400 | 5.560 | 5.390 | 5.500 | 5.500 | 11,156,062 |
| 2026-08-10 | 5.280 | 5.480 | 5.270 | 5.420 | 5.420 | 10,456,300 |
| 2026-08-07 | 5.210 | 5.290 | 5.130 | 5.290 | 5.290 | 6,336,950 |
| 2026-08-06 | 5.200 | 5.240 | 5.140 | 5.220 | 5.220 | 4,607,600 |
| 2026-08-05 | 5.240 | 5.280 | 5.160 | 5.180 | 5.180 | 6,458,942 |
| 2026-08-04 | 5.190 | 5.250 | 5.150 | 5.230 | 5.230 | 9,521,569 |
| 2026-08-03 | 5.150 | 5.170 | 5.060 | 5.160 | 5.160 | 6,099,596 |
| 2026-07-31 | 5.050 | 5.100 | 5.000 | 5.090 | 5.090 | 5,519,670 |
| 2026-07-30 | 5.010 | 5.130 | 5.000 | 5.050 | 5.050 | 5,242,310 |
| 2026-07-29 | 5.010 | 5.100 | 5.010 | 5.050 | 5.050 | 5,856,528 |
| 2026-07-28 | 4.910 | 5.100 | 4.910 | 5.020 | 5.020 | 6,641,645 |
| 2026-07-27 | 4.800 | 4.960 | 4.740 | 4.950 | 4.950 | 7,825,148 |
| 2026-07-24 | 4.850 | 4.930 | 4.730 | 4.760 | 4.760 | 7,440,446 |
| 2026-07-23 | 4.870 | 4.920 | 4.770 | 4.890 | 4.890 | 6,645,900 |
| 2026-07-22 | 4.910 | 5.050 | 4.810 | 4.840 | 4.840 | 8,313,300 |
| 2026-07-21 | 5.020 | 5.090 | 4.790 | 4.910 | 4.910 | 10,266,996 |
| 2026-07-20 | 5.080 | 5.220 | 4.990 | 5.090 | 5.090 | 9,489,537 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-10 | 0.6000 CNY |
| 2022-07-19 | 0.0650 CNY |
| 2021-07-16 | 0.2000 CNY |
| 2020-07-09 | 0.0650 CNY |
| 2019-06-20 | 0.0650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.