Shanghai Kehua Bio-Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.350	12.580	12.200	12.300	11.695	4,019,578
2022-11-01	12.000	12.420	11.800	12.350	11.743	5,532,620
2022-10-31	12.520	12.630	12.050	12.230	11.629	6,509,690
2022-10-28	12.980	13.330	12.420	12.630	12.009	5,994,701
2022-10-27	12.780	13.070	12.700	12.820	12.190	7,533,926
2022-10-26	12.760	13.380	12.760	13.350	12.693	5,412,551
2022-10-25	13.200	13.290	12.590	12.740	12.113	4,753,631
2022-10-24	13.300	13.550	13.110	13.110	12.465	4,765,400
2022-10-21	13.320	13.500	13.160	13.420	12.760	4,510,500
2022-10-20	13.330	13.640	13.180	13.370	12.713	5,278,274
2022-10-19	13.390	13.700	13.110	13.320	12.665	8,394,062
2022-10-18	13.400	13.550	13.110	13.540	12.874	12,154,986
2022-10-17	13.280	13.280	12.850	12.900	12.266	8,538,257
2022-10-14	12.520	13.030	12.500	13.030	12.389	3,880,098
2022-10-13	12.080	12.630	12.080	12.410	11.800	6,021,801
2022-10-12	12.940	13.050	12.400	12.400	11.790	10,321,900
2022-10-11	12.940	13.270	12.900	13.050	12.408	6,922,849
2022-10-10	13.600	13.610	12.780	12.940	12.304	17,429,698
2022-09-30	12.960	12.960	12.960	12.960	12.323	1,563,928
2022-09-29	12.340	12.340	12.340	12.340	11.733	958,638
2022-09-28	11.750	11.750	11.750	11.750	11.172	0
2022-09-27	11.750	11.750	11.750	11.750	11.172	0
2022-09-26	11.750	11.750	11.750	11.750	11.172	0
2022-09-23	11.750	11.750	11.750	11.750	11.172	0
2022-09-22	11.750	11.750	11.750	11.750	11.172	0
2022-09-21	11.970	12.120	11.520	11.750	11.172	6,557,084
2022-09-20	11.120	11.680	11.120	11.680	11.106	2,947,851
2022-09-19	11.460	11.570	10.950	11.120	10.573	6,169,653
2022-09-16	12.140	12.140	11.530	11.530	10.963	6,748,500
2022-09-15	12.190	12.450	12.050	12.140	11.543	6,510,000
2022-09-14	11.930	12.300	11.830	12.120	11.524	5,952,711
2022-09-13	12.390	12.670	12.170	12.200	11.600	7,624,061
2022-09-09	11.790	12.380	11.780	12.380	11.771	8,193,322
2022-09-08	11.830	12.000	11.630	11.790	11.210	5,502,976
2022-09-07	11.810	12.400	11.600	11.940	11.353	7,415,103
2022-09-06	11.950	12.120	11.720	11.860	11.277	11,650,435
2022-09-05	11.100	11.540	11.100	11.540	10.973	6,191,872
2022-09-02	10.510	10.990	10.510	10.990	10.450	3,418,127
2022-09-01	10.390	10.760	10.390	10.470	9.955	3,954,225
2022-08-31	10.800	10.870	10.350	10.390	9.879	6,371,771
2022-08-30	10.800	11.100	10.740	10.880	10.345	4,957,472
2022-08-29	10.880	11.170	10.680	10.850	10.316	5,182,447
2022-08-26	10.600	11.180	10.600	11.000	10.459	6,220,088
2022-08-25	11.460	11.460	10.890	10.890	10.354	8,142,011
2022-08-24	11.700	11.780	11.460	11.460	10.896	11,020,701
2022-08-23	11.810	12.140	11.430	12.060	11.467	8,805,108
2022-08-22	11.950	12.200	11.750	11.760	11.182	8,338,311
2022-08-19	12.310	12.460	11.780	12.020	11.429	9,572,835
2022-08-18	12.270	12.700	11.880	12.290	11.686	13,227,551
2022-08-17	12.650	13.100	12.300	12.400	11.790	13,725,901
2022-08-16	12.020	12.610	12.020	12.610	11.990	8,317,414
2022-08-15	11.850	12.290	11.320	12.010	11.419	11,394,741
2022-08-12	12.600	12.800	11.870	11.900	11.315	22,421,057
2022-08-11	11.990	12.260	11.800	12.260	11.657	7,770,163
2022-08-10	11.480	11.680	11.230	11.680	11.106	14,392,600
2022-08-09	11.120	11.120	10.920	11.120	10.573	16,760,831
2022-08-08	10.590	10.590	10.590	10.590	10.069	2,061,736
2022-08-05	10.290	10.490	10.060	10.090	9.594	12,218,644
2022-08-04	9.700	10.030	9.600	10.030	9.537	10,142,374
2022-08-03	9.860	10.340	9.500	9.550	9.080	13,257,870

← NewerPage 17 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.