Shanghai Kehua Bio-Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.730	5.830	5.650	5.820	5.820	8,465,655
2026-04-17	5.840	5.850	5.630	5.740	5.740	11,615,650
2026-04-16	5.850	5.870	5.770	5.860	5.860	6,942,600
2026-04-15	5.840	5.920	5.760	5.840	5.840	7,727,055
2026-04-14	5.880	5.890	5.700	5.810	5.810	7,837,655
2026-04-13	5.860	5.890	5.800	5.850	5.850	4,769,964
2026-04-10	5.850	5.970	5.810	5.860	5.860	7,450,446
2026-04-09	5.960	6.020	5.800	5.810	5.810	9,655,900
2026-04-08	6.030	6.040	5.910	5.990	5.990	8,609,200
2026-04-07	5.800	6.010	5.740	5.970	5.970	8,199,300
2026-04-03	5.990	5.990	5.780	5.810	5.810	7,596,464
2026-04-02	6.010	6.050	5.930	5.970	5.970	7,114,200
2026-04-01	5.930	6.030	5.840	5.990	5.990	8,193,249
2026-03-31	5.960	6.050	5.870	5.880	5.880	6,751,500
2026-03-30	5.880	5.960	5.840	5.960	5.960	6,479,400
2026-03-27	5.670	5.890	5.650	5.890	5.890	10,132,500
2026-03-26	5.740	5.880	5.690	5.720	5.720	7,635,900
2026-03-25	5.770	5.850	5.720	5.780	5.780	7,635,075
2026-03-24	5.510	5.790	5.490	5.770	5.770	12,194,100
2026-03-23	5.650	5.710	5.370	5.420	5.420	10,772,200
2026-03-20	5.940	6.000	5.740	5.750	5.750	8,699,100
2026-03-19	6.050	6.090	5.910	5.940	5.940	9,077,423
2026-03-18	5.980	6.100	5.940	6.100	6.100	7,797,800
2026-03-17	6.020	6.090	5.980	5.980	5.980	7,051,290
2026-03-16	5.970	6.050	5.950	6.010	6.010	6,320,500
2026-03-13	5.940	6.020	5.910	5.970	5.970	5,677,900
2026-03-12	6.000	6.030	5.930	5.940	5.940	5,325,000
2026-03-11	6.040	6.060	5.960	5.990	5.990	4,793,700
2026-03-10	5.970	6.070	5.940	6.040	6.040	6,320,641
2026-03-09	5.910	5.990	5.880	5.940	5.940	6,372,400
2026-03-06	5.800	5.980	5.770	5.970	5.970	7,614,459
2026-03-05	5.750	5.860	5.750	5.820	5.820	7,576,800
2026-03-04	5.720	5.750	5.630	5.700	5.700	8,312,512
2026-03-03	5.910	5.960	5.730	5.750	5.750	9,762,539
2026-03-02	6.080	6.090	5.900	5.910	5.910	14,315,300
2026-02-27	6.130	6.160	6.110	6.150	6.150	6,150,115
2026-02-26	6.230	6.240	6.120	6.140	6.140	9,093,540
2026-02-25	6.190	6.280	6.180	6.220	6.220	8,173,140
2026-02-24	6.180	6.200	6.130	6.190	6.190	7,032,300
2026-02-13	6.150	6.210	6.110	6.130	6.130	6,507,600
2026-02-12	6.250	6.260	6.140	6.140	6.140	8,211,000
2026-02-11	6.280	6.320	6.240	6.270	6.270	6,212,200
2026-02-10	6.310	6.350	6.270	6.320	6.320	7,070,158
2026-02-09	6.240	6.320	6.240	6.310	6.310	8,799,780
2026-02-06	6.200	6.270	6.180	6.220	6.220	8,846,440
2026-02-05	6.220	6.250	6.170	6.200	6.200	8,318,041
2026-02-04	6.170	6.250	6.160	6.240	6.240	10,707,300
2026-02-03	6.170	6.190	6.100	6.160	6.160	12,327,200
2026-02-02	6.200	6.290	6.100	6.100	6.100	19,516,600
2026-01-30	6.450	6.690	6.350	6.350	6.350	22,948,910
2026-01-29	6.680	6.700	6.430	6.490	6.490	32,401,699
2026-01-28	6.890	7.010	6.700	6.760	6.760	49,417,102
2026-01-27	7.140	7.540	7.030	7.090	7.090	85,046,914
2026-01-26	6.460	6.950	6.460	6.950	6.950	36,265,102
2026-01-23	6.310	6.320	6.270	6.320	6.320	5,137,500
2026-01-22	6.250	6.300	6.210	6.300	6.300	5,353,200
2026-01-21	6.150	6.260	6.150	6.230	6.230	4,954,700
2026-01-20	6.180	6.230	6.150	6.180	6.180	5,872,520
2026-01-19	6.110	6.190	6.060	6.180	6.180	7,239,540
2026-01-16	6.220	6.260	6.110	6.130	6.130	6,533,712

← NewerPage 3 of 5 · 242 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.