Shanghai Kehua Bio-Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.300	12.310	12.190	12.210	11.610	3,598,994
2023-02-01	12.180	12.340	12.130	12.310	11.705	3,273,052
2023-01-31	12.500	12.500	12.060	12.200	11.600	6,857,590
2023-01-30	12.380	12.540	12.350	12.460	11.847	5,044,200
2023-01-20	12.200	12.350	12.160	12.350	11.743	2,421,400
2023-01-19	12.170	12.250	12.140	12.150	11.553	4,134,300
2023-01-18	12.510	12.510	12.250	12.270	11.667	10,179,337
2023-01-17	12.420	12.850	12.390	12.800	12.171	6,178,260
2023-01-16	12.420	12.490	12.390	12.410	11.800	3,135,232
2023-01-13	12.480	12.520	12.380	12.410	11.800	2,344,300
2023-01-12	12.500	12.570	12.430	12.480	11.866	3,786,123
2023-01-11	12.420	12.550	12.400	12.450	11.838	3,603,136
2023-01-10	12.350	12.470	12.260	12.390	11.781	2,435,801
2023-01-09	12.430	12.580	12.340	12.360	11.752	3,786,435
2023-01-06	12.460	12.630	12.360	12.390	11.781	3,520,335
2023-01-05	12.380	12.600	12.350	12.490	11.876	4,158,547
2023-01-04	12.300	12.490	12.290	12.380	11.771	3,439,600
2023-01-03	12.300	12.560	12.150	12.380	11.771	6,954,943
2022-12-30	12.690	12.690	12.230	12.370	11.762	12,648,939
2022-12-29	12.090	12.090	12.090	12.090	11.495	827,001
2022-12-28	11.710	11.730	11.500	11.510	10.944	3,832,600
2022-12-27	11.980	12.180	11.720	11.900	11.315	6,645,672
2022-12-26	11.590	12.180	11.330	12.150	11.553	6,173,000
2022-12-23	11.710	11.720	11.330	11.600	11.030	4,252,200
2022-12-22	12.380	12.380	11.740	11.790	11.210	7,177,623
2022-12-21	12.310	12.480	12.250	12.360	11.752	2,935,600
2022-12-20	12.300	12.640	12.150	12.380	11.771	4,214,684
2022-12-19	12.450	12.570	12.220	12.330	11.724	3,710,390
2022-12-16	12.540	12.590	12.280	12.410	11.800	3,938,390
2022-12-15	12.360	12.610	12.360	12.540	11.923	3,106,313
2022-12-14	12.610	12.670	12.330	12.440	11.828	5,261,344
2022-12-13	12.880	12.880	12.450	12.610	11.990	7,855,351
2022-12-12	13.200	13.280	12.960	12.970	12.332	9,604,384
2022-12-09	12.700	13.130	12.670	12.960	12.323	10,601,550
2022-12-08	12.860	12.860	12.440	12.510	11.895	8,490,686
2022-12-07	12.750	13.180	12.560	12.860	12.228	9,646,470
2022-12-06	12.270	12.860	12.260	12.860	12.228	13,823,628
2022-12-05	12.380	12.560	12.200	12.250	11.648	8,716,846
2022-12-02	12.750	12.830	12.170	12.430	11.819	15,773,201
2022-12-01	12.800	12.980	12.570	12.810	12.180	7,805,545
2022-11-30	13.140	13.200	12.800	12.800	12.171	13,237,772
2022-11-29	13.500	13.690	13.460	13.470	12.808	6,252,823
2022-11-28	13.600	13.840	13.460	13.530	12.865	7,651,468
2022-11-25	13.450	14.050	13.220	13.920	13.235	8,587,707
2022-11-24	13.360	13.670	13.350	13.450	12.789	7,139,357
2022-11-23	13.490	13.660	13.010	13.560	12.893	9,605,443
2022-11-22	14.080	14.150	13.470	13.490	12.827	13,310,707
2022-11-21	14.200	14.360	13.820	14.170	13.473	11,242,564
2022-11-18	13.800	14.300	13.750	14.260	13.559	15,202,181
2022-11-17	14.050	14.420	13.580	13.730	13.055	24,640,099
2022-11-16	13.210	13.730	13.120	13.730	13.055	12,105,913
2022-11-15	12.600	13.080	12.510	13.080	12.437	21,557,502
2022-11-14	12.460	12.460	12.400	12.460	11.847	14,589,321
2022-11-11	12.100	12.270	11.860	11.870	11.286	12,102,526
2022-11-10	11.780	12.070	11.760	11.940	11.353	5,409,866
2022-11-09	12.000	12.120	11.600	11.680	11.106	8,054,357
2022-11-08	11.990	12.320	11.890	11.980	11.391	7,487,858
2022-11-07	12.280	12.340	11.820	11.920	11.334	8,005,823
2022-11-04	12.240	12.500	12.160	12.280	11.676	4,641,254
2022-11-03	12.300	12.470	12.010	12.250	11.648	4,174,579

← NewerPage 16 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.