Shanghai Kehua Bio-Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.580	9.050	8.560	8.810	8.810	8,889,980
2023-10-27	8.440	8.790	8.330	8.730	8.730	4,514,070
2023-10-26	8.380	8.490	8.300	8.460	8.460	2,693,473
2023-10-25	8.440	8.560	8.430	8.430	8.430	2,374,337
2023-10-24	8.200	8.480	8.180	8.470	8.470	4,190,533
2023-10-23	8.400	8.400	8.170	8.180	8.180	2,871,100
2023-10-20	8.500	8.530	8.270	8.370	8.370	4,417,380
2023-10-19	8.660	8.660	8.430	8.500	8.500	3,498,394
2023-10-18	8.940	8.960	8.680	8.730	8.730	4,007,845
2023-10-17	9.040	9.050	8.860	8.970	8.970	4,919,600
2023-10-16	9.140	9.260	8.970	9.030	9.030	4,338,500
2023-10-13	9.010	9.170	9.000	9.110	9.110	3,755,700
2023-10-12	8.970	9.180	8.960	9.070	9.070	4,237,000
2023-10-11	8.860	9.180	8.850	8.960	8.960	6,155,080
2023-10-10	9.050	9.050	8.810	8.840	8.840	4,184,300
2023-10-09	9.000	9.080	8.860	9.030	9.030	4,997,280
2023-09-28	9.140	9.160	8.970	9.000	9.000	5,540,370
2023-09-27	8.990	9.170	8.940	9.160	9.160	4,470,909
2023-09-26	9.100	9.100	8.940	8.950	8.950	2,614,368
2023-09-25	9.020	9.110	8.980	9.100	9.100	3,652,100
2023-09-22	8.910	9.040	8.810	9.020	9.020	3,472,544
2023-09-21	8.990	9.030	8.880	8.910	8.910	2,968,396
2023-09-20	9.040	9.120	8.990	9.000	9.000	2,318,700
2023-09-19	9.070	9.140	9.020	9.070	9.070	2,861,501
2023-09-18	9.020	9.110	8.910	9.070	9.070	3,344,800
2023-09-15	8.810	9.030	8.810	9.000	9.000	4,817,214
2023-09-14	8.820	8.860	8.760	8.810	8.810	1,966,800
2023-09-13	8.980	9.010	8.770	8.820	8.820	2,853,500
2023-09-12	8.900	9.040	8.830	8.990	8.990	3,901,905
2023-09-11	8.690	8.940	8.680	8.900	8.900	5,680,000
2023-09-08	8.650	8.740	8.640	8.700	8.700	1,810,900
2023-09-07	8.800	8.850	8.680	8.680	8.680	2,784,300
2023-09-06	8.800	8.860	8.760	8.830	8.830	2,564,901
2023-09-05	8.830	8.890	8.780	8.810	8.810	2,995,500
2023-09-04	8.780	8.850	8.780	8.850	8.850	3,295,522
2023-09-01	8.830	8.870	8.740	8.760	8.760	2,753,200
2023-08-31	8.830	8.900	8.650	8.830	8.830	4,378,200
2023-08-30	8.760	8.880	8.750	8.790	8.790	3,772,006
2023-08-29	8.620	8.780	8.620	8.780	8.780	3,417,501
2023-08-28	8.910	9.010	8.600	8.620	8.620	5,212,600
2023-08-25	8.670	8.750	8.520	8.540	8.540	2,657,536
2023-08-24	8.710	8.760	8.580	8.690	8.690	2,584,722
2023-08-23	8.850	8.860	8.690	8.690	8.690	2,456,222
2023-08-22	8.950	9.020	8.630	8.850	8.850	4,260,738
2023-08-21	8.930	9.110	8.810	8.940	8.940	3,870,189
2023-08-18	9.130	9.130	8.870	8.870	8.870	6,741,820
2023-08-17	9.400	9.400	9.060	9.150	9.150	6,468,520
2023-08-16	9.370	9.550	9.330	9.430	9.430	3,793,300
2023-08-15	9.430	9.430	9.230	9.370	9.370	2,652,497
2023-08-14	9.310	9.410	9.220	9.380	9.380	2,760,500
2023-08-11	9.360	9.520	9.330	9.350	9.350	3,494,083
2023-08-10	9.350	9.420	9.300	9.370	9.370	2,738,019
2023-08-09	9.190	9.390	9.120	9.350	9.350	4,566,486
2023-08-08	9.240	9.240	9.050	9.200	9.200	5,198,427
2023-08-07	9.620	9.660	9.230	9.260	9.260	7,568,851
2023-08-04	9.810	9.860	9.660	9.670	9.670	3,884,700
2023-08-03	9.740	9.840	9.710	9.800	9.800	3,351,861
2023-08-02	9.790	9.810	9.700	9.740	9.740	2,359,929
2023-08-01	9.870	9.900	9.760	9.780	9.780	4,158,900
2023-07-31	9.900	9.960	9.840	9.890	9.890	3,575,800

← NewerPage 13 of 21 · 1,217 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.