Shanghai Kehua Bio-Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.400	10.400	9.820	9.940	9.451	22,129,944
2022-08-01	10.150	10.340	10.010	10.340	9.832	15,379,871
2022-07-29	9.350	9.850	9.350	9.850	9.366	14,461,052
2022-07-28	9.200	9.580	9.200	9.380	8.919	11,254,611
2022-07-27	9.770	9.770	9.290	9.400	8.938	29,196,394
2022-07-26	9.200	9.300	9.080	9.300	8.843	5,146,061
2022-07-25	8.550	8.860	8.540	8.860	8.424	9,915,336
2022-07-22	8.530	8.570	8.370	8.440	8.025	4,662,470
2022-07-21	8.500	8.680	8.440	8.530	8.111	6,064,527
2022-07-20	8.250	8.540	8.240	8.430	8.015	7,181,073
2022-07-19	8.160	8.280	8.150	8.260	7.854	3,795,011
2022-07-18	8.160	8.230	8.090	8.200	7.735	3,051,501
2022-07-15	8.280	8.370	8.100	8.110	7.650	5,692,820
2022-07-14	8.100	8.500	8.100	8.370	7.895	7,926,924
2022-07-13	8.060	8.190	8.030	8.140	7.678	3,054,360
2022-07-12	8.200	8.240	8.070	8.090	7.631	3,553,720
2022-07-11	8.140	8.240	8.140	8.200	7.735	4,455,357
2022-07-08	8.150	8.260	8.120	8.140	7.678	4,523,323
2022-07-07	7.990	8.380	7.960	8.200	7.735	10,190,838
2022-07-06	8.040	8.060	7.940	7.980	7.527	4,445,059
2022-07-05	8.120	8.160	7.990	8.050	7.593	5,029,104
2022-07-04	8.080	8.150	8.010	8.100	7.641	4,657,821
2022-07-01	7.940	8.170	7.920	8.020	7.565	6,557,346
2022-06-30	7.960	8.060	7.920	7.940	7.490	6,477,205
2022-06-29	8.120	8.170	7.960	7.980	7.527	7,861,278
2022-06-28	8.360	8.380	8.100	8.140	7.678	9,862,835
2022-06-27	8.460	8.510	8.330	8.350	7.876	6,827,294
2022-06-24	8.390	8.570	8.390	8.460	7.980	3,724,850
2022-06-23	8.470	8.470	8.310	8.410	7.933	5,437,002
2022-06-22	8.630	8.710	8.480	8.500	8.018	6,118,179
2022-06-21	8.650	8.950	8.600	8.640	8.150	8,008,753
2022-06-20	8.530	8.660	8.500	8.520	8.037	5,981,984
2022-06-17	8.650	8.800	8.610	8.620	8.131	6,007,400
2022-06-16	8.800	8.830	8.700	8.710	8.216	4,789,073
2022-06-15	8.730	8.880	8.700	8.740	8.244	7,018,649
2022-06-14	8.750	8.880	8.600	8.740	8.244	7,592,834
2022-06-13	8.550	8.980	8.410	8.880	8.376	13,204,384
2022-06-10	8.500	8.610	8.450	8.550	8.065	5,883,643
2022-06-09	8.860	8.890	8.510	8.550	8.065	8,854,582
2022-06-08	9.090	9.090	8.800	8.900	8.395	8,880,974
2022-06-07	8.920	9.060	8.690	8.840	8.339	10,737,898
2022-06-06	8.650	8.900	8.600	8.800	8.301	8,827,904
2022-06-02	8.360	8.780	8.250	8.700	8.207	10,543,678
2022-06-01	8.520	8.650	8.380	8.420	7.942	7,659,515
2022-05-31	8.680	8.770	8.550	8.580	8.093	7,142,629
2022-05-30	8.620	8.840	8.480	8.700	8.207	7,428,830
2022-05-27	8.750	8.880	8.590	8.660	8.169	10,139,399
2022-05-26	9.010	9.030	8.730	8.760	8.263	13,562,748
2022-05-25	8.840	9.110	8.610	9.080	8.565	12,717,328
2022-05-24	9.100	9.340	8.750	8.750	8.254	24,211,199
2022-05-23	9.210	9.210	8.920	9.210	8.688	16,726,557
2022-05-20	8.350	8.770	8.290	8.770	8.273	15,057,946
2022-05-19	8.120	8.450	8.110	8.350	7.876	11,048,999
2022-05-18	8.390	8.590	8.200	8.220	7.754	19,320,243
2022-05-17	7.970	8.260	7.800	8.260	7.792	13,061,811
2022-05-16	7.720	8.000	7.660	7.870	7.424	13,773,529
2022-05-13	7.670	7.790	7.560	7.700	7.263	12,992,942
2022-05-12	7.790	7.820	7.560	7.680	7.244	19,759,983
2022-05-11	7.410	8.070	7.410	7.780	7.339	50,994,879
2022-05-10	7.710	7.710	7.710	7.710	7.273	879,000

← NewerPage 18 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.