Shanghai Kehua Bio-Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.860 | 7.070 | 6.830 | 7.020 | 7.020 | 3,967,200 |
| 2024-04-24 | 6.820 | 6.890 | 6.740 | 6.890 | 6.890 | 3,330,100 |
| 2024-04-23 | 6.800 | 6.860 | 6.700 | 6.850 | 6.850 | 3,976,597 |
| 2024-04-22 | 6.770 | 6.850 | 6.610 | 6.800 | 6.800 | 5,611,408 |
| 2024-04-19 | 6.780 | 6.930 | 6.740 | 6.770 | 6.770 | 3,744,400 |
| 2024-04-18 | 6.900 | 6.910 | 6.780 | 6.860 | 6.860 | 3,927,355 |
| 2024-04-17 | 6.700 | 6.960 | 6.700 | 6.900 | 6.900 | 5,297,096 |
| 2024-04-16 | 7.050 | 7.050 | 6.680 | 6.690 | 6.690 | 6,538,319 |
| 2024-04-15 | 7.410 | 7.480 | 6.990 | 7.060 | 7.060 | 8,139,127 |
| 2024-04-12 | 7.560 | 7.600 | 7.400 | 7.400 | 7.400 | 3,409,240 |
| 2024-04-11 | 7.570 | 7.750 | 7.510 | 7.560 | 7.560 | 3,646,041 |
| 2024-04-10 | 7.700 | 7.770 | 7.530 | 7.640 | 7.640 | 6,324,500 |
| 2024-04-09 | 7.510 | 7.740 | 7.500 | 7.730 | 7.730 | 4,385,711 |
| 2024-04-08 | 7.900 | 7.920 | 7.510 | 7.520 | 7.520 | 6,420,500 |
| 2024-04-03 | 7.920 | 8.030 | 7.810 | 7.950 | 7.950 | 4,692,700 |
| 2024-04-02 | 8.060 | 8.060 | 7.950 | 7.970 | 7.970 | 3,454,800 |
| 2024-04-01 | 8.050 | 8.060 | 7.960 | 8.060 | 8.060 | 3,873,400 |
| 2024-03-29 | 7.960 | 8.050 | 7.880 | 7.970 | 7.970 | 2,331,400 |
| 2024-03-28 | 7.810 | 8.070 | 7.760 | 8.000 | 8.000 | 5,943,672 |
| 2024-03-27 | 8.100 | 8.130 | 7.810 | 7.810 | 7.810 | 5,818,919 |
| 2024-03-26 | 8.200 | 8.270 | 7.860 | 8.090 | 8.090 | 10,036,832 |
| 2024-03-25 | 8.420 | 8.470 | 8.160 | 8.180 | 8.180 | 6,425,647 |
| 2024-03-22 | 8.760 | 8.830 | 8.400 | 8.510 | 8.510 | 7,790,485 |
| 2024-03-21 | 8.620 | 9.100 | 8.620 | 8.700 | 8.700 | 14,543,200 |
| 2024-03-20 | 8.250 | 8.600 | 8.220 | 8.550 | 8.550 | 8,051,502 |
| 2024-03-19 | 8.220 | 8.360 | 8.200 | 8.260 | 8.260 | 5,731,364 |
| 2024-03-18 | 8.150 | 8.210 | 8.080 | 8.210 | 8.210 | 4,607,856 |
| 2024-03-15 | 8.060 | 8.140 | 8.010 | 8.130 | 8.130 | 3,363,500 |
| 2024-03-14 | 8.060 | 8.240 | 8.010 | 8.080 | 8.080 | 5,926,600 |
| 2024-03-13 | 8.100 | 8.320 | 8.010 | 8.120 | 8.120 | 7,082,664 |
| 2024-03-12 | 7.910 | 8.190 | 7.860 | 8.080 | 8.080 | 9,495,292 |
| 2024-03-11 | 7.880 | 7.950 | 7.760 | 7.920 | 7.920 | 4,916,514 |
| 2024-03-08 | 7.800 | 7.960 | 7.710 | 7.940 | 7.940 | 4,770,900 |
| 2024-03-07 | 8.110 | 8.170 | 7.800 | 7.860 | 7.860 | 8,718,546 |
| 2024-03-06 | 7.700 | 8.220 | 7.700 | 8.080 | 8.080 | 11,330,100 |
| 2024-03-05 | 7.990 | 8.070 | 7.700 | 7.740 | 7.740 | 7,754,132 |
| 2024-03-04 | 7.650 | 8.150 | 7.650 | 7.970 | 7.970 | 12,976,230 |
| 2024-03-01 | 7.570 | 7.640 | 7.500 | 7.610 | 7.610 | 5,091,700 |
| 2024-02-29 | 7.380 | 7.590 | 7.340 | 7.570 | 7.570 | 7,615,999 |
| 2024-02-28 | 7.900 | 8.050 | 7.400 | 7.420 | 7.420 | 11,997,402 |
| 2024-02-27 | 7.860 | 7.940 | 7.750 | 7.930 | 7.930 | 6,564,500 |
| 2024-02-26 | 7.700 | 8.080 | 7.620 | 7.840 | 7.840 | 8,766,400 |
| 2024-02-23 | 7.490 | 7.740 | 7.380 | 7.700 | 7.700 | 7,636,710 |
| 2024-02-22 | 7.350 | 7.480 | 7.300 | 7.460 | 7.460 | 5,395,904 |
| 2024-02-21 | 7.250 | 7.550 | 7.220 | 7.360 | 7.360 | 6,430,462 |
| 2024-02-20 | 7.300 | 7.420 | 7.180 | 7.330 | 7.330 | 6,218,309 |
| 2024-02-19 | 7.200 | 7.740 | 7.200 | 7.330 | 7.330 | 11,647,160 |
| 2024-02-08 | 6.590 | 7.110 | 6.420 | 7.110 | 7.110 | 10,146,568 |
| 2024-02-07 | 6.640 | 6.820 | 6.400 | 6.460 | 6.460 | 11,982,672 |
| 2024-02-06 | 6.450 | 6.830 | 6.190 | 6.640 | 6.640 | 11,666,826 |
| 2024-02-05 | 7.020 | 7.080 | 6.420 | 6.530 | 6.530 | 10,470,199 |
| 2024-02-02 | 7.650 | 7.690 | 6.920 | 7.120 | 7.120 | 7,393,856 |
| 2024-02-01 | 7.500 | 7.690 | 7.300 | 7.520 | 7.520 | 6,985,445 |
| 2024-01-31 | 7.670 | 7.810 | 7.480 | 7.500 | 7.500 | 8,920,100 |
| 2024-01-30 | 8.250 | 8.300 | 7.980 | 7.980 | 7.980 | 4,492,800 |
| 2024-01-29 | 8.370 | 8.480 | 8.240 | 8.260 | 8.260 | 4,922,323 |
| 2024-01-26 | 8.380 | 8.560 | 8.320 | 8.360 | 8.360 | 5,869,601 |
| 2024-01-25 | 8.180 | 8.400 | 8.080 | 8.380 | 8.380 | 7,197,182 |
| 2024-01-24 | 8.220 | 8.380 | 7.890 | 8.170 | 8.170 | 8,617,810 |
| 2024-01-23 | 8.340 | 8.360 | 8.060 | 8.190 | 8.190 | 7,886,657 |
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.