Shanghai Kehua Bio-Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.920	13.130	12.870	13.100	12.357	10,637,802
2022-01-28	12.710	13.010	12.600	12.900	12.168	11,034,696
2022-01-27	13.150	13.220	12.680	12.680	11.961	14,128,964
2022-01-26	13.320	13.600	13.020	13.110	12.366	14,192,224
2022-01-25	14.050	14.250	13.310	13.320	12.565	16,620,799
2022-01-24	14.150	14.310	14.020	14.080	13.281	11,527,231
2022-01-21	14.750	14.820	14.250	14.300	13.489	23,034,579
2022-01-20	15.700	15.760	14.700	14.830	13.989	37,681,920
2022-01-19	15.390	15.920	15.340	15.670	14.781	31,540,637
2022-01-18	17.380	17.390	15.900	16.060	15.149	49,146,410
2022-01-17	18.480	18.500	17.330	17.640	16.640	56,242,593
2022-01-14	16.350	18.230	16.350	17.910	16.894	68,462,700
2022-01-13	16.850	17.370	16.460	16.650	15.706	46,393,097
2022-01-12	17.020	17.850	16.380	17.170	16.196	77,226,915
2022-01-11	15.330	16.980	15.220	16.980	16.017	74,068,522
2022-01-10	15.620	15.880	15.300	15.440	14.564	36,180,239
2022-01-07	14.520	15.650	14.430	15.230	14.366	41,371,187
2022-01-06	14.300	14.550	14.270	14.510	13.687	10,454,990
2022-01-05	14.800	14.840	14.210	14.360	13.546	17,948,969
2022-01-04	15.000	15.260	14.720	14.790	13.951	21,756,088
2021-12-31	13.900	15.040	13.890	14.840	13.998	35,368,789
2021-12-30	13.790	14.050	13.690	13.900	13.112	9,361,700
2021-12-29	13.690	14.040	13.510	13.770	12.989	12,039,211
2021-12-28	14.540	14.540	13.530	13.890	13.102	24,477,833
2021-12-27	14.560	14.850	14.430	14.850	14.008	13,103,870
2021-12-24	14.440	14.680	14.250	14.490	13.668	8,298,327
2021-12-23	14.460	14.510	14.410	14.410	13.593	5,343,371
2021-12-22	14.450	14.570	14.440	14.520	13.697	5,745,419
2021-12-21	14.460	14.490	14.210	14.440	13.621	7,394,663
2021-12-20	14.350	14.530	14.300	14.450	13.630	8,717,596
2021-12-17	14.230	14.380	14.130	14.320	13.508	7,116,031
2021-12-16	14.540	14.560	14.140	14.230	13.423	12,307,417
2021-12-15	14.690	14.730	14.480	14.540	13.715	6,681,400
2021-12-14	14.470	14.690	14.470	14.650	13.819	9,802,796
2021-12-13	14.440	14.620	14.420	14.460	13.640	6,851,053
2021-12-10	14.490	14.580	14.300	14.400	13.583	8,260,562
2021-12-09	14.590	14.660	14.400	14.540	13.715	7,331,643
2021-12-08	14.660	14.670	14.510	14.540	13.715	5,594,377
2021-12-07	14.520	14.730	14.390	14.540	13.715	7,253,486
2021-12-06	15.180	15.200	14.490	14.550	13.725	14,009,048
2021-12-03	15.200	15.230	14.900	15.140	14.281	12,279,197
2021-12-02	14.900	15.490	14.820	15.150	14.291	23,452,382
2021-12-01	14.930	14.980	14.760	14.940	14.093	13,295,518
2021-11-30	14.580	15.100	14.400	15.030	14.178	26,200,968
2021-11-29	14.800	15.200	14.540	14.730	13.895	28,416,731
2021-11-26	14.310	14.500	14.200	14.310	13.498	11,572,259
2021-11-25	14.100	14.290	14.060	14.250	13.442	9,753,858
2021-11-24	14.200	14.200	14.020	14.060	13.263	6,612,724
2021-11-23	13.990	14.250	13.920	14.210	13.404	9,032,539
2021-11-22	13.960	14.070	13.830	14.000	13.206	7,046,050
2021-11-19	13.970	13.980	13.800	13.950	13.159	8,110,648
2021-11-18	14.360	14.370	13.970	14.010	13.215	8,440,393
2021-11-17	14.210	14.340	14.120	14.340	13.527	7,155,021
2021-11-16	14.300	14.350	14.170	14.210	13.404	7,669,995
2021-11-15	14.030	14.400	14.010	14.270	13.461	12,350,270
2021-11-12	13.970	14.030	13.860	14.000	13.206	7,476,281
2021-11-11	14.030	14.050	13.910	13.980	13.187	5,840,280
2021-11-10	13.990	14.060	13.810	14.050	13.253	6,191,251
2021-11-09	14.060	14.060	13.870	13.980	13.187	5,334,716
2021-11-08	14.090	14.160	13.790	13.950	13.159	8,297,102

← NewerPage 20 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.