Shanghai Kehua Bio-Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 14.310 | 14.310 | 14.080 | 14.160 | 13.357 | 9,983,888 |
| 2021-11-04 | 14.050 | 14.300 | 14.010 | 14.290 | 13.480 | 13,926,099 |
| 2021-11-03 | 13.630 | 14.330 | 13.630 | 14.150 | 13.348 | 17,885,764 |
| 2021-11-02 | 13.810 | 13.900 | 13.410 | 13.610 | 12.838 | 6,588,200 |
| 2021-11-01 | 13.950 | 14.070 | 13.720 | 13.890 | 13.102 | 8,938,064 |
| 2021-10-29 | 13.420 | 13.780 | 13.400 | 13.770 | 12.989 | 6,129,038 |
| 2021-10-28 | 13.790 | 14.010 | 13.410 | 13.430 | 12.668 | 8,069,376 |
| 2021-10-27 | 13.780 | 13.880 | 13.500 | 13.880 | 13.093 | 7,238,977 |
| 2021-10-26 | 13.920 | 14.070 | 13.840 | 13.920 | 13.131 | 10,858,769 |
| 2021-10-25 | 13.500 | 13.750 | 13.400 | 13.730 | 12.951 | 5,688,817 |
| 2021-10-22 | 13.780 | 13.790 | 13.580 | 13.620 | 12.848 | 5,652,605 |
| 2021-10-21 | 13.420 | 13.770 | 13.330 | 13.770 | 12.989 | 7,619,797 |
| 2021-10-20 | 13.690 | 13.690 | 13.440 | 13.460 | 12.697 | 4,723,300 |
| 2021-10-19 | 13.400 | 13.700 | 13.400 | 13.650 | 12.876 | 4,774,278 |
| 2021-10-18 | 13.340 | 13.430 | 13.110 | 13.380 | 12.621 | 4,428,791 |
| 2021-10-15 | 13.700 | 13.700 | 13.410 | 13.420 | 12.659 | 7,628,828 |
| 2021-10-14 | 13.750 | 14.000 | 13.650 | 13.790 | 13.008 | 8,604,815 |
← NewerPage 21 of 21 · 1,217 trading days
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.