Shanghai Kehua Bio-Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.980	12.360	11.950	12.290	11.686	5,172,267
2023-04-27	11.900	12.090	11.880	11.900	11.315	3,404,460
2023-04-26	11.930	12.080	11.900	11.940	11.353	3,517,800
2023-04-25	12.010	12.220	11.400	12.070	11.476	8,995,303
2023-04-24	11.850	12.220	11.850	12.030	11.438	7,066,465
2023-04-21	12.170	12.190	11.820	11.820	11.239	4,413,050
2023-04-20	12.120	12.120	11.850	12.000	11.410	4,799,103
2023-04-19	12.380	12.410	11.980	12.100	11.505	9,647,415
2023-04-18	12.750	12.750	12.400	12.430	11.819	5,011,900
2023-04-17	12.410	12.950	12.360	12.580	11.961	5,487,900
2023-04-14	12.660	12.710	12.510	12.550	11.933	3,904,906
2023-04-13	12.550	12.630	12.510	12.540	11.923	3,470,367
2023-04-12	12.400	12.680	12.380	12.620	11.999	5,644,435
2023-04-11	12.910	12.920	12.510	12.600	11.980	6,455,854
2023-04-10	12.900	13.030	12.770	12.860	12.228	6,687,391
2023-04-07	12.940	12.960	12.660	12.930	12.294	9,307,922
2023-04-06	13.340	13.340	12.760	12.870	12.237	15,891,000
2023-04-04	13.800	14.300	13.330	13.360	12.703	31,390,243
2023-04-03	13.000	13.000	13.000	13.000	12.361	0
2023-03-31	12.920	13.100	12.870	13.000	12.361	4,583,100
2023-03-30	12.600	13.020	12.440	13.010	12.370	8,777,699
2023-03-29	12.840	12.930	12.320	12.400	11.790	9,759,555
2023-03-28	12.900	13.170	12.830	12.850	12.218	8,259,910
2023-03-27	13.160	13.160	12.770	13.060	12.418	8,745,868
2023-03-24	13.450	13.530	13.270	13.370	12.713	4,806,800
2023-03-23	13.350	13.600	13.250	13.420	12.760	8,735,511
2023-03-22	13.830	13.970	13.130	13.230	12.579	13,634,804
2023-03-21	14.000	14.170	13.720	13.820	13.140	7,660,921
2023-03-20	14.040	14.280	13.930	13.980	13.293	7,293,898
2023-03-17	13.500	14.140	13.490	14.040	13.350	10,485,549
2023-03-16	13.570	13.640	13.480	13.520	12.855	4,204,982
2023-03-15	13.430	13.620	13.340	13.550	12.884	4,828,012
2023-03-14	13.350	13.460	13.120	13.340	12.684	5,111,051
2023-03-13	13.510	13.650	13.360	13.370	12.713	5,577,604
2023-03-10	13.420	13.640	13.320	13.530	12.865	6,309,648
2023-03-09	13.350	13.660	13.260	13.490	12.827	7,969,254
2023-03-08	13.170	13.250	13.070	13.230	12.579	4,118,774
2023-03-07	13.040	13.280	12.990	13.070	12.427	3,987,496
2023-03-06	13.050	13.080	12.930	13.050	12.408	2,220,332
2023-03-03	12.990	13.120	12.940	13.040	12.399	2,400,348
2023-03-02	13.180	13.240	12.930	12.940	12.304	3,840,746
2023-03-01	12.870	13.160	12.800	13.080	12.437	5,369,915
2023-02-28	13.060	13.170	12.720	12.760	12.133	10,489,180
2023-02-27	13.130	13.420	12.980	13.260	12.608	7,098,895
2023-02-24	13.020	13.290	12.950	12.990	12.351	6,422,302
2023-02-23	12.720	13.300	12.720	13.050	12.408	11,427,995
2023-02-22	12.330	12.760	12.290	12.670	12.047	8,650,945
2023-02-21	12.300	12.380	12.240	12.370	11.762	2,616,500
2023-02-20	12.300	12.380	12.180	12.300	11.695	3,060,875
2023-02-17	12.210	12.380	12.210	12.290	11.686	3,708,937
2023-02-16	12.220	12.360	12.160	12.210	11.610	4,003,693
2023-02-15	12.290	12.320	12.150	12.200	11.600	2,848,560
2023-02-14	12.440	12.470	12.270	12.280	11.676	5,071,661
2023-02-13	12.400	12.530	12.340	12.480	11.866	4,450,167
2023-02-10	12.160	12.560	12.140	12.460	11.847	5,772,192
2023-02-09	12.150	12.200	12.120	12.150	11.553	2,504,903
2023-02-08	12.180	12.180	12.110	12.150	11.553	2,321,647
2023-02-07	12.170	12.270	12.110	12.180	11.581	2,483,798
2023-02-06	12.230	12.230	12.150	12.170	11.572	2,385,128
2023-02-03	12.240	12.310	12.210	12.250	11.648	2,609,358

← NewerPage 15 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.