Shanghai Kehua Bio-Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.340 | 5.390 | 5.090 | 5.140 | 5.140 | 9,756,800 |
| 2026-07-16 | 5.240 | 5.370 | 5.140 | 5.310 | 5.310 | 10,635,899 |
| 2026-07-15 | 5.050 | 5.280 | 5.040 | 5.210 | 5.210 | 9,860,900 |
| 2026-07-14 | 4.890 | 5.110 | 4.850 | 5.090 | 5.090 | 9,816,400 |
| 2026-07-13 | 4.850 | 4.980 | 4.850 | 4.890 | 4.890 | 8,604,484 |
| 2026-07-10 | 4.720 | 4.940 | 4.640 | 4.870 | 4.870 | 7,925,683 |
| 2026-07-09 | 4.770 | 4.850 | 4.640 | 4.720 | 4.720 | 5,873,578 |
| 2026-07-08 | 4.720 | 4.810 | 4.660 | 4.740 | 4.740 | 4,802,196 |
| 2026-07-07 | 4.890 | 4.890 | 4.700 | 4.720 | 4.720 | 5,947,601 |
| 2026-07-06 | 4.890 | 4.980 | 4.870 | 4.900 | 4.900 | 5,571,134 |
| 2026-07-03 | 4.800 | 4.900 | 4.720 | 4.880 | 4.880 | 7,277,354 |
| 2026-07-02 | 4.750 | 4.880 | 4.720 | 4.740 | 4.740 | 7,234,400 |
| 2026-07-01 | 4.570 | 4.800 | 4.510 | 4.740 | 4.740 | 8,383,300 |
| 2026-06-30 | 4.690 | 4.730 | 4.520 | 4.580 | 4.580 | 6,591,800 |
| 2026-06-29 | 4.630 | 4.750 | 4.470 | 4.690 | 4.690 | 7,618,000 |
| 2026-06-26 | 4.700 | 4.790 | 4.600 | 4.600 | 4.600 | 6,073,700 |
| 2026-06-25 | 4.920 | 4.920 | 4.700 | 4.760 | 4.760 | 6,317,539 |
| 2026-06-24 | 5.080 | 5.110 | 4.860 | 4.910 | 4.910 | 7,177,039 |
| 2026-06-23 | 4.840 | 5.170 | 4.840 | 5.070 | 5.070 | 9,484,601 |
| 2026-06-22 | 4.910 | 4.920 | 4.700 | 4.890 | 4.890 | 7,519,807 |
| 2026-06-18 | 4.880 | 5.010 | 4.830 | 4.930 | 4.930 | 5,151,130 |
| 2026-06-17 | 5.030 | 5.030 | 4.880 | 4.910 | 4.910 | 6,317,963 |
| 2026-06-16 | 5.060 | 5.090 | 4.980 | 5.030 | 5.030 | 4,805,500 |
| 2026-06-15 | 5.080 | 5.170 | 5.030 | 5.080 | 5.080 | 5,632,997 |
| 2026-06-12 | 5.100 | 5.100 | 5.000 | 5.080 | 5.080 | 5,308,500 |
| 2026-06-11 | 5.080 | 5.120 | 4.980 | 5.050 | 5.050 | 4,530,100 |
| 2026-06-10 | 5.100 | 5.170 | 5.000 | 5.080 | 5.080 | 5,700,000 |
| 2026-06-09 | 5.150 | 5.220 | 5.060 | 5.130 | 5.130 | 5,655,500 |
| 2026-06-08 | 5.220 | 5.270 | 5.060 | 5.140 | 5.140 | 6,497,033 |
| 2026-06-05 | 5.290 | 5.320 | 5.200 | 5.270 | 5.270 | 5,202,000 |
| 2026-06-04 | 5.300 | 5.340 | 5.170 | 5.210 | 5.210 | 5,553,706 |
| 2026-06-03 | 5.510 | 5.510 | 5.270 | 5.340 | 5.340 | 7,715,196 |
| 2026-06-02 | 5.610 | 5.700 | 5.440 | 5.500 | 5.500 | 7,691,482 |
| 2026-06-01 | 5.410 | 5.770 | 5.320 | 5.680 | 5.680 | 11,937,040 |
| 2026-05-29 | 5.450 | 5.490 | 5.390 | 5.420 | 5.420 | 6,975,400 |
| 2026-05-28 | 5.480 | 5.500 | 5.320 | 5.410 | 5.410 | 6,969,000 |
| 2026-05-27 | 5.650 | 5.670 | 5.380 | 5.440 | 5.440 | 9,341,000 |
| 2026-05-26 | 5.760 | 5.840 | 5.600 | 5.640 | 5.640 | 10,791,800 |
| 2026-05-25 | 5.720 | 6.120 | 5.700 | 5.760 | 5.760 | 16,408,580 |
| 2026-05-22 | 5.630 | 5.800 | 5.570 | 5.670 | 5.670 | 7,850,310 |
| 2026-05-21 | 5.920 | 5.940 | 5.580 | 5.590 | 5.590 | 10,439,000 |
| 2026-05-20 | 5.920 | 6.040 | 5.840 | 5.890 | 5.890 | 10,229,450 |
| 2026-05-19 | 5.910 | 6.000 | 5.860 | 5.920 | 5.920 | 9,498,281 |
| 2026-05-18 | 5.770 | 6.000 | 5.770 | 5.910 | 5.910 | 12,253,400 |
| 2026-05-15 | 5.900 | 5.900 | 5.700 | 5.750 | 5.750 | 8,727,135 |
| 2026-05-14 | 6.000 | 6.000 | 5.850 | 5.860 | 5.860 | 6,927,110 |
| 2026-05-13 | 6.060 | 6.090 | 5.950 | 5.970 | 5.970 | 8,869,700 |
| 2026-05-12 | 6.190 | 6.210 | 6.030 | 6.040 | 6.040 | 9,554,185 |
| 2026-05-11 | 6.120 | 6.260 | 6.050 | 6.240 | 6.240 | 12,701,100 |
| 2026-05-08 | 5.940 | 6.090 | 5.930 | 6.060 | 6.060 | 8,271,600 |
| 2026-05-07 | 5.970 | 6.020 | 5.930 | 5.940 | 5.940 | 7,369,200 |
| 2026-05-06 | 5.970 | 6.010 | 5.930 | 5.970 | 5.970 | 6,285,081 |
| 2026-04-30 | 5.930 | 6.030 | 5.930 | 5.970 | 5.970 | 5,547,288 |
| 2026-04-29 | 5.890 | 6.030 | 5.880 | 5.930 | 5.930 | 9,194,701 |
| 2026-04-28 | 5.860 | 5.990 | 5.830 | 5.880 | 5.880 | 8,312,516 |
| 2026-04-27 | 5.770 | 5.920 | 5.610 | 5.890 | 5.890 | 9,318,300 |
| 2026-04-24 | 5.690 | 5.790 | 5.640 | 5.770 | 5.770 | 7,101,382 |
| 2026-04-23 | 5.780 | 5.800 | 5.680 | 5.690 | 5.690 | 4,505,901 |
| 2026-04-22 | 5.720 | 5.800 | 5.680 | 5.780 | 5.780 | 5,680,101 |
| 2026-04-21 | 5.810 | 5.830 | 5.710 | 5.740 | 5.740 | 6,198,600 |
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.