Shanghai Kehua Bio-Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.120	8.120	8.120	8.120	7.660	490,300
2022-05-06	8.550	8.550	8.550	8.550	8.065	540,600
2022-05-05	9.000	9.000	9.000	9.000	8.490	0
2022-04-29	8.580	9.160	8.580	9.000	8.490	25,410,831
2022-04-28	9.300	9.350	8.570	8.570	8.084	28,687,744
2022-04-27	8.510	9.450	8.400	9.380	8.848	31,087,384
2022-04-26	8.520	9.440	8.520	8.760	8.263	34,496,850
2022-04-25	9.470	9.470	9.470	9.470	8.933	3,402,000
2022-04-22	10.520	10.520	10.520	10.520	9.923	1,539,000
2022-04-21	11.690	11.690	11.690	11.690	11.027	3,303,900
2022-04-20	13.220	13.250	12.960	12.990	12.253	6,425,848
2022-04-19	13.270	13.280	13.110	13.210	12.461	5,633,701
2022-04-18	13.100	13.430	12.960	13.350	12.593	6,636,589
2022-04-15	13.680	13.740	13.210	13.260	12.508	12,842,779
2022-04-14	12.960	14.090	12.960	13.810	13.027	21,567,913
2022-04-13	13.190	13.240	12.930	12.950	12.216	7,981,475
2022-04-12	13.300	13.360	12.920	13.280	12.527	8,543,598
2022-04-11	13.150	13.380	13.010	13.170	12.423	9,531,426
2022-04-08	13.550	13.590	13.020	13.170	12.423	11,757,333
2022-04-07	14.100	14.170	13.450	13.510	12.744	17,342,627
2022-04-06	14.170	14.460	14.100	14.200	13.395	14,703,060
2022-04-01	14.990	14.990	14.090	14.130	13.329	24,641,129
2022-03-31	15.160	15.460	15.010	15.080	14.225	24,920,243
2022-03-30	15.380	15.380	14.800	15.000	14.149	19,689,398
2022-03-29	14.610	15.340	14.380	15.240	14.376	29,433,662
2022-03-28	14.770	15.170	14.580	14.710	13.876	18,808,090
2022-03-25	14.390	14.960	14.140	14.660	13.829	24,901,677
2022-03-24	14.050	14.390	13.830	14.350	13.536	18,025,736
2022-03-23	14.050	14.340	14.030	14.130	13.329	10,573,291
2022-03-22	14.600	14.600	14.150	14.150	13.348	18,069,133
2022-03-21	14.520	14.770	14.100	14.740	13.904	25,487,783
2022-03-18	14.680	14.820	14.430	14.530	13.706	17,958,693
2022-03-17	14.800	15.130	14.400	14.690	13.857	29,705,549
2022-03-16	14.620	14.840	13.900	14.780	13.942	28,996,548
2022-03-15	14.500	15.150	14.320	14.530	13.706	31,404,340
2022-03-14	15.030	15.950	14.710	14.920	14.074	58,183,420
2022-03-11	13.680	15.100	13.450	14.880	14.036	58,540,541
2022-03-10	12.770	13.770	12.730	13.770	12.989	23,780,560
2022-03-09	12.940	13.030	11.950	12.520	11.810	9,802,108
2022-03-08	13.460	13.500	12.770	12.840	12.112	11,515,021
2022-03-07	13.590	13.760	13.360	13.460	12.697	10,523,064
2022-03-04	13.580	13.850	13.500	13.590	12.819	12,837,238
2022-03-03	13.540	13.680	13.470	13.630	12.857	10,541,948
2022-03-02	13.390	13.610	13.250	13.530	12.763	8,748,143
2022-03-01	13.550	13.660	13.400	13.460	12.697	9,756,131
2022-02-28	13.430	13.690	13.140	13.610	12.838	15,814,013
2022-02-25	13.130	13.440	13.130	13.270	12.517	8,857,445
2022-02-24	13.420	13.640	12.990	13.120	12.376	15,103,216
2022-02-23	13.300	13.520	13.300	13.420	12.659	7,976,019
2022-02-22	13.570	13.570	13.280	13.310	12.555	8,554,441
2022-02-21	13.320	13.590	13.290	13.570	12.800	11,275,939
2022-02-18	13.100	13.380	13.010	13.330	12.574	8,324,275
2022-02-17	13.320	13.400	13.140	13.160	12.414	7,408,460
2022-02-16	13.200	13.370	13.130	13.310	12.555	8,336,303
2022-02-15	13.120	13.230	12.970	13.150	12.404	6,021,410
2022-02-14	12.910	13.280	12.860	13.150	12.404	7,681,798
2022-02-11	13.330	13.330	12.940	12.960	12.225	10,413,163
2022-02-10	13.310	13.550	13.230	13.330	12.574	10,749,036
2022-02-09	13.130	13.320	13.010	13.310	12.555	12,384,868
2022-02-08	13.100	13.200	12.900	13.140	12.395	9,965,153

← NewerPage 19 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.