Shanghai Kehua Bio-Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.270	6.290	6.180	6.210	6.210	7,149,878
2026-01-14	6.300	6.450	6.210	6.300	6.300	10,885,000
2026-01-13	6.280	6.430	6.270	6.320	6.320	10,756,845
2026-01-12	6.190	6.300	6.190	6.270	6.270	8,116,248
2026-01-09	6.120	6.200	6.100	6.180	6.180	7,579,372
2026-01-08	6.010	6.140	6.000	6.120	6.120	8,320,989
2026-01-07	6.110	6.120	6.010	6.020	6.020	8,046,590
2026-01-06	6.150	6.210	6.110	6.120	6.120	9,768,820
2026-01-05	5.970	6.150	5.950	6.140	6.140	8,970,970
2025-12-31	5.920	5.960	5.910	5.940	5.940	4,735,445
2025-12-30	5.940	5.980	5.880	5.930	5.930	5,108,200
2025-12-29	6.020	6.040	5.960	5.960	5.960	4,172,546
2025-12-26	6.090	6.090	6.000	6.020	6.020	4,969,200
2025-12-25	6.050	6.070	6.020	6.050	6.050	4,903,200
2025-12-24	6.030	6.080	6.010	6.050	6.050	3,865,200
2025-12-23	6.140	6.140	6.020	6.030	6.030	5,070,494
2025-12-22	6.180	6.210	6.120	6.130	6.130	4,901,968
2025-12-19	6.130	6.200	6.060	6.190	6.190	5,061,325
2025-12-18	6.000	6.180	5.970	6.130	6.130	7,759,896
2025-12-17	5.970	6.000	5.890	5.970	5.970	5,627,201
2025-12-16	6.030	6.090	5.930	5.980	5.980	4,894,903
2025-12-15	5.970	6.070	5.920	6.020	6.020	6,924,602
2025-12-12	6.110	6.160	5.970	5.990	5.990	9,012,197
2025-12-11	6.320	6.330	6.110	6.110	6.110	8,194,701
2025-12-10	6.390	6.410	6.250	6.290	6.290	7,463,049
2025-12-09	6.540	6.570	6.400	6.400	6.400	6,031,878
2025-12-08	6.580	6.640	6.530	6.540	6.540	5,581,300
2025-12-05	6.570	6.610	6.430	6.580	6.580	5,337,246
2025-12-04	6.640	6.660	6.480	6.550	6.550	5,627,142
2025-12-03	6.730	6.770	6.600	6.650	6.650	6,399,300
2025-12-02	6.660	6.740	6.590	6.730	6.730	7,154,101
2025-12-01	6.750	6.820	6.680	6.690	6.690	6,685,500
2025-11-28	6.700	6.720	6.640	6.710	6.710	4,246,302
2025-11-27	6.690	6.760	6.620	6.710	6.710	4,985,100
2025-11-26	6.750	6.870	6.680	6.690	6.690	6,427,600
2025-11-25	6.690	6.820	6.620	6.750	6.750	6,652,481
2025-11-24	6.540	6.700	6.470	6.650	6.650	7,616,834
2025-11-21	6.700	6.790	6.450	6.460	6.460	8,746,601
2025-11-20	6.780	6.890	6.730	6.770	6.770	6,108,650
2025-11-19	6.920	6.930	6.730	6.770	6.770	5,367,042
2025-11-18	6.900	7.030	6.850	6.900	6.900	6,376,098
2025-11-17	6.970	6.990	6.880	6.950	6.950	6,322,520
2025-11-14	6.940	7.040	6.920	6.970	6.970	8,487,499
2025-11-13	6.870	6.960	6.780	6.940	6.940	6,786,295
2025-11-12	6.870	6.930	6.830	6.860	6.860	8,099,620
2025-11-11	6.780	6.860	6.710	6.850	6.850	7,496,642
2025-11-10	6.700	6.780	6.660	6.750	6.750	5,392,656
2025-11-07	6.640	6.690	6.600	6.660	6.660	4,498,437
2025-11-06	6.730	6.740	6.620	6.630	6.630	4,639,221
2025-11-05	6.630	6.720	6.610	6.710	6.710	4,430,260
2025-11-04	6.660	6.690	6.600	6.680	6.680	5,204,106
2025-11-03	6.600	6.700	6.580	6.660	6.660	6,470,400
2025-10-31	6.400	6.570	6.400	6.540	6.540	6,932,914
2025-10-30	6.500	6.520	6.390	6.410	6.410	7,822,206
2025-10-29	6.630	6.630	6.490	6.550	6.550	4,677,606
2025-10-28	6.560	6.650	6.500	6.600	6.600	4,577,706
2025-10-27	6.630	6.630	6.510	6.560	6.560	5,165,100
2025-10-24	6.700	6.700	6.570	6.580	6.580	6,509,400
2025-10-23	6.650	6.700	6.600	6.690	6.690	5,078,100
2025-10-22	6.610	6.710	6.520	6.670	6.670	7,359,500

← NewerPage 4 of 21 · 1,212 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.