Shanghai Kehua Bio-Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	8.830	8.840	8.200	8.260	8.260	7,836,600
2024-01-19	8.990	9.050	8.810	8.840	8.840	5,858,262
2024-01-18	9.160	9.190	8.700	9.000	9.000	12,615,821
2024-01-17	9.570	9.640	9.200	9.210	9.210	8,665,800
2024-01-16	9.620	9.670	9.450	9.610	9.610	6,918,300
2024-01-15	9.620	9.830	9.570	9.620	9.620	6,720,800
2024-01-12	10.200	10.260	9.570	9.620	9.620	15,362,500
2024-01-11	9.780	9.940	9.740	9.890	9.890	5,433,001
2024-01-10	9.840	9.970	9.700	9.780	9.780	5,920,500
2024-01-09	9.750	10.100	9.750	9.900	9.900	9,265,008
2024-01-08	10.300	10.380	9.610	9.740	9.740	19,089,980
2024-01-05	10.600	10.680	10.340	10.410	10.410	9,201,900
2024-01-04	10.510	10.630	10.300	10.610	10.610	10,898,800
2024-01-03	10.890	11.130	10.480	10.570	10.570	21,952,958
2024-01-02	11.650	11.780	10.610	11.040	11.040	28,761,970
2023-12-29	11.130	11.850	10.920	11.380	11.380	36,037,283
2023-12-28	11.010	11.730	10.850	11.360	11.360	43,640,987
2023-12-27	10.500	10.900	10.420	10.660	10.660	13,280,598
2023-12-26	10.670	10.700	10.400	10.500	10.500	13,895,769
2023-12-25	10.570	10.940	10.480	10.740	10.740	18,593,734
2023-12-22	10.620	10.800	10.270	10.620	10.620	25,082,559
2023-12-21	10.700	10.850	10.380	10.740	10.740	32,674,779
2023-12-20	10.880	11.190	10.770	11.000	11.000	31,781,115
2023-12-19	10.860	11.330	10.520	10.920	10.920	66,173,798
2023-12-18	10.250	10.750	9.770	10.750	10.750	34,610,600
2023-12-15	9.400	9.770	9.180	9.770	9.770	25,925,752
2023-12-14	9.000	9.040	8.880	8.880	8.880	2,962,100
2023-12-13	8.960	9.130	8.930	8.990	8.990	4,525,826
2023-12-12	9.100	9.110	8.830	8.950	8.950	4,272,301
2023-12-11	9.220	9.220	8.990	9.080	9.080	4,760,001
2023-12-08	9.030	9.250	8.940	9.090	9.090	5,500,500
2023-12-07	9.100	9.180	9.040	9.060	9.060	3,472,900
2023-12-06	9.080	9.240	9.040	9.140	9.140	3,103,700
2023-12-05	9.160	9.270	9.090	9.090	9.090	3,321,600
2023-12-04	9.240	9.320	9.130	9.190	9.190	3,546,600
2023-12-01	9.280	9.320	9.160	9.270	9.270	4,719,600
2023-11-30	9.190	9.280	9.160	9.230	9.230	3,489,231
2023-11-29	9.320	9.380	9.200	9.210	9.210	3,525,600
2023-11-28	9.190	9.330	9.070	9.330	9.330	5,223,003
2023-11-27	9.390	9.420	9.180	9.210	9.210	8,793,027
2023-11-24	9.250	9.450	9.190	9.420	9.420	7,981,950
2023-11-23	9.230	9.280	9.110	9.210	9.210	4,581,502
2023-11-22	9.180	9.280	9.120	9.130	9.130	4,898,700
2023-11-21	9.010	9.320	9.010	9.180	9.180	7,633,803
2023-11-20	8.950	9.080	8.930	9.070	9.070	5,570,399
2023-11-17	8.840	8.980	8.810	8.960	8.960	3,701,131
2023-11-16	8.900	8.970	8.840	8.850	8.850	2,275,000
2023-11-15	8.870	9.000	8.860	8.940	8.940	3,700,100
2023-11-14	8.920	8.930	8.830	8.860	8.860	2,325,600
2023-11-13	8.920	8.980	8.820	8.890	8.890	3,362,466
2023-11-10	8.890	8.980	8.750	8.910	8.910	3,578,601
2023-11-09	8.920	9.060	8.850	8.880	8.880	4,035,701
2023-11-08	8.790	8.960	8.780	8.930	8.930	4,253,040
2023-11-07	8.800	8.880	8.760	8.800	8.800	3,658,875
2023-11-06	8.710	8.930	8.710	8.830	8.830	4,190,480
2023-11-03	8.620	8.790	8.610	8.700	8.700	3,613,809
2023-11-02	8.710	8.790	8.610	8.680	8.680	3,886,045
2023-11-01	8.760	8.840	8.650	8.690	8.690	4,137,200
2023-10-31	8.770	8.880	8.680	8.760	8.760	4,942,200
2023-10-30	8.580	9.050	8.560	8.810	8.810	8,889,980

← NewerPage 12 of 21 · 1,212 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.