Shanghai Kehua Bio-Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.770	9.920	9.730	9.910	9.910	2,901,995
2023-07-27	9.810	9.860	9.790	9.800	9.800	2,084,567
2023-07-26	9.810	9.850	9.780	9.810	9.810	2,422,427
2023-07-25	9.800	9.880	9.790	9.850	9.850	2,781,472
2023-07-24	9.750	9.880	9.710	9.800	9.800	3,866,937
2023-07-21	9.640	9.800	9.540	9.750	9.750	4,035,668
2023-07-20	9.580	9.690	9.570	9.600	9.600	2,101,168
2023-07-19	9.640	9.660	9.540	9.560	9.560	2,188,700
2023-07-18	9.700	9.700	9.590	9.630	9.630	2,274,159
2023-07-17	9.770	9.790	9.600	9.670	9.670	3,481,284
2023-07-14	9.800	9.820	9.710	9.760	9.760	3,880,835
2023-07-13	10.100	10.190	9.710	9.870	9.870	12,654,285
2023-07-12	10.620	10.630	10.440	10.460	10.460	3,107,900
2023-07-11	10.550	10.630	10.540	10.620	10.620	1,491,680
2023-07-10	10.520	10.660	10.520	10.540	10.540	2,220,223
2023-07-07	10.540	10.580	10.440	10.470	10.470	2,274,915
2023-07-06	10.710	10.770	10.460	10.490	10.490	3,066,723
2023-07-05	10.630	10.780	10.590	10.660	10.660	2,903,548
2023-07-04	10.650	10.720	10.590	10.650	10.650	3,120,919
2023-07-03	10.610	10.780	10.460	10.660	10.660	4,662,454
2023-06-30	10.420	10.640	10.410	10.600	10.600	3,768,401
2023-06-29	10.170	10.500	10.120	10.410	10.410	4,511,492
2023-06-28	10.240	10.340	10.080	10.150	10.150	2,189,777
2023-06-27	9.980	10.270	9.980	10.240	10.240	3,032,877
2023-06-26	10.300	10.300	10.000	10.030	10.030	4,204,300
2023-06-21	10.150	10.500	10.110	10.310	10.310	7,670,800
2023-06-20	10.050	10.200	10.050	10.150	10.150	2,587,900
2023-06-19	10.250	10.280	10.080	10.100	10.100	3,533,734
2023-06-16	10.220	10.310	10.170	10.250	10.250	2,566,700
2023-06-15	9.950	10.230	9.890	10.200	10.200	4,105,728
2023-06-14	10.090	10.090	9.940	9.940	9.940	3,061,349
2023-06-13	10.140	10.200	9.990	10.070	10.070	4,187,722
2023-06-12	10.300	10.320	10.130	10.130	10.130	3,461,150
2023-06-09	10.170	10.400	10.120	10.300	10.300	2,617,261
2023-06-08	10.280	10.370	10.070	10.280	10.280	4,301,803
2023-06-07	10.260	10.380	10.210	10.250	10.250	3,249,300
2023-06-06	10.680	10.730	10.250	10.270	10.270	6,137,677
2023-06-05	10.820	10.850	10.700	10.700	10.700	3,134,025
2023-06-02	10.780	10.860	10.740	10.820	10.820	2,441,871
2023-06-01	10.970	11.080	10.790	10.810	10.810	3,919,077
2023-05-31	10.910	11.120	10.880	11.000	11.000	3,248,732
2023-05-30	10.900	11.020	10.780	10.910	10.910	2,239,000
2023-05-29	11.030	11.150	10.900	10.900	10.900	2,927,200
2023-05-26	10.890	10.980	10.650	10.920	10.920	3,374,100
2023-05-25	11.110	11.140	10.810	10.890	10.890	4,174,102
2023-05-24	11.140	11.220	11.080	11.110	11.110	3,024,735
2023-05-23	11.220	11.480	11.210	11.220	11.220	3,381,701
2023-05-22	11.310	11.360	11.200	11.240	11.240	2,634,601
2023-05-19	11.110	11.570	11.000	11.340	11.340	4,314,501
2023-05-18	11.160	11.160	11.000	11.080	11.080	2,496,746
2023-05-17	11.220	11.220	10.960	11.110	11.110	2,679,021
2023-05-16	11.340	11.390	11.190	11.190	11.190	2,473,700
2023-05-15	11.140	11.360	11.110	11.340	11.340	3,159,771
2023-05-12	11.440	11.440	11.170	11.200	11.200	2,462,400
2023-05-11	11.300	11.430	11.230	11.360	11.360	3,391,023
2023-05-10	11.650	11.650	11.350	11.360	11.360	5,605,300
2023-05-09	12.440	12.440	12.140	12.200	11.600	4,136,000
2023-05-08	12.490	12.550	12.250	12.390	11.781	3,988,100
2023-05-05	12.580	12.580	12.460	12.490	11.876	3,076,963
2023-05-04	12.300	12.520	12.260	12.510	11.895	4,623,270

← NewerPage 14 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.