Shanghai Kehua Bio-Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.280 | 5.320 | 5.160 | 5.250 | 5.250 | 4,495,628 |
| 2024-07-23 | 5.450 | 5.470 | 5.310 | 5.310 | 5.310 | 3,080,981 |
| 2024-07-22 | 5.360 | 5.480 | 5.320 | 5.440 | 5.440 | 3,158,600 |
| 2024-07-19 | 5.450 | 5.450 | 5.270 | 5.350 | 5.350 | 3,471,823 |
| 2024-07-18 | 5.310 | 5.390 | 5.210 | 5.380 | 5.380 | 3,285,126 |
| 2024-07-17 | 5.300 | 5.390 | 5.280 | 5.340 | 5.340 | 3,649,083 |
| 2024-07-16 | 5.330 | 5.370 | 5.260 | 5.330 | 5.330 | 3,335,100 |
| 2024-07-15 | 5.450 | 5.480 | 5.280 | 5.330 | 5.330 | 3,213,500 |
| 2024-07-12 | 5.450 | 5.570 | 5.380 | 5.450 | 5.450 | 4,382,700 |
| 2024-07-11 | 5.190 | 5.550 | 5.150 | 5.440 | 5.440 | 8,696,440 |
| 2024-07-10 | 5.180 | 5.200 | 5.050 | 5.070 | 5.070 | 8,631,610 |
| 2024-07-09 | 5.330 | 5.360 | 5.090 | 5.270 | 5.270 | 9,389,298 |
| 2024-07-08 | 5.550 | 5.560 | 5.310 | 5.340 | 5.340 | 6,323,708 |
| 2024-07-05 | 5.340 | 5.580 | 5.280 | 5.560 | 5.560 | 6,383,700 |
| 2024-07-04 | 5.660 | 5.700 | 5.340 | 5.340 | 5.340 | 6,356,600 |
| 2024-07-03 | 5.740 | 5.800 | 5.660 | 5.670 | 5.670 | 3,507,100 |
| 2024-07-02 | 5.670 | 5.790 | 5.640 | 5.730 | 5.730 | 3,411,500 |
| 2024-07-01 | 5.690 | 5.700 | 5.560 | 5.690 | 5.690 | 2,917,897 |
| 2024-06-28 | 5.700 | 5.780 | 5.630 | 5.650 | 5.650 | 2,503,800 |
| 2024-06-27 | 5.860 | 5.890 | 5.680 | 5.690 | 5.690 | 2,703,900 |
| 2024-06-26 | 5.600 | 5.850 | 5.560 | 5.840 | 5.840 | 3,405,838 |
| 2024-06-25 | 5.630 | 5.700 | 5.560 | 5.610 | 5.610 | 3,822,745 |
| 2024-06-24 | 5.850 | 5.850 | 5.610 | 5.630 | 5.630 | 5,708,134 |
| 2024-06-21 | 5.880 | 5.940 | 5.780 | 5.880 | 5.880 | 2,320,901 |
| 2024-06-20 | 5.980 | 6.080 | 5.860 | 5.870 | 5.870 | 3,732,301 |
| 2024-06-19 | 6.030 | 6.060 | 5.970 | 5.980 | 5.980 | 2,435,600 |
| 2024-06-18 | 5.970 | 6.050 | 5.960 | 6.030 | 6.030 | 2,442,589 |
| 2024-06-17 | 6.020 | 6.050 | 5.960 | 5.970 | 5.970 | 2,863,100 |
| 2024-06-14 | 6.090 | 6.120 | 6.020 | 6.050 | 6.050 | 2,960,000 |
| 2024-06-13 | 6.210 | 6.260 | 6.090 | 6.110 | 6.110 | 3,108,602 |
| 2024-06-12 | 6.060 | 6.230 | 6.060 | 6.200 | 6.200 | 3,826,800 |
| 2024-06-11 | 6.080 | 6.110 | 5.920 | 6.080 | 6.080 | 3,011,502 |
| 2024-06-07 | 5.960 | 6.090 | 5.930 | 6.050 | 6.050 | 5,546,841 |
| 2024-06-06 | 6.260 | 6.310 | 5.830 | 5.870 | 5.870 | 9,934,880 |
| 2024-06-05 | 6.250 | 6.390 | 6.250 | 6.270 | 6.270 | 3,459,500 |
| 2024-06-04 | 6.390 | 6.440 | 6.260 | 6.310 | 6.310 | 4,577,926 |
| 2024-06-03 | 6.620 | 6.670 | 6.380 | 6.430 | 6.430 | 6,018,800 |
| 2024-05-31 | 6.510 | 6.750 | 6.510 | 6.660 | 6.660 | 4,328,813 |
| 2024-05-30 | 6.650 | 6.670 | 6.520 | 6.520 | 6.520 | 4,246,109 |
| 2024-05-29 | 6.740 | 6.740 | 6.610 | 6.630 | 6.630 | 3,770,181 |
| 2024-05-28 | 6.790 | 6.790 | 6.630 | 6.660 | 6.660 | 4,007,600 |
| 2024-05-27 | 6.830 | 6.920 | 6.670 | 6.760 | 6.760 | 4,832,363 |
| 2024-05-24 | 6.890 | 6.980 | 6.830 | 6.830 | 6.830 | 3,211,350 |
| 2024-05-23 | 7.010 | 7.050 | 6.880 | 6.880 | 6.880 | 3,576,601 |
| 2024-05-22 | 7.130 | 7.190 | 6.990 | 7.060 | 7.060 | 4,031,400 |
| 2024-05-21 | 7.240 | 7.240 | 7.060 | 7.090 | 7.090 | 3,658,100 |
| 2024-05-20 | 7.230 | 7.330 | 7.190 | 7.230 | 7.230 | 3,146,650 |
| 2024-05-17 | 7.220 | 7.310 | 7.160 | 7.220 | 7.220 | 3,589,800 |
| 2024-05-16 | 7.250 | 7.320 | 7.200 | 7.240 | 7.240 | 2,548,200 |
| 2024-05-15 | 7.270 | 7.380 | 7.180 | 7.220 | 7.220 | 3,481,200 |
| 2024-05-14 | 7.390 | 7.540 | 7.290 | 7.340 | 7.340 | 4,452,401 |
| 2024-05-13 | 7.450 | 7.600 | 7.360 | 7.390 | 7.390 | 5,306,000 |
| 2024-05-10 | 7.730 | 7.750 | 7.530 | 7.560 | 7.560 | 4,826,200 |
| 2024-05-09 | 7.500 | 7.790 | 7.460 | 7.690 | 7.690 | 5,009,949 |
| 2024-05-08 | 7.540 | 7.860 | 7.500 | 7.600 | 7.600 | 6,703,300 |
| 2024-05-07 | 7.570 | 7.570 | 7.410 | 7.540 | 7.540 | 3,464,145 |
| 2024-05-06 | 7.450 | 7.520 | 7.400 | 7.520 | 7.520 | 3,295,381 |
| 2024-04-30 | 7.340 | 7.400 | 7.210 | 7.360 | 7.360 | 3,324,256 |
| 2024-04-29 | 7.010 | 7.350 | 6.980 | 7.310 | 7.310 | 6,198,150 |
| 2024-04-26 | 7.010 | 7.040 | 6.920 | 7.030 | 7.030 | 3,903,100 |
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.