Shanghai Kehua Bio-Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.490	6.590	6.430	6.590	6.590	6,726,890
2025-10-20	6.390	6.460	6.350	6.460	6.460	5,317,500
2025-10-17	6.410	6.470	6.350	6.380	6.380	4,594,600
2025-10-16	6.480	6.490	6.380	6.420	6.420	5,050,307
2025-10-15	6.360	6.490	6.350	6.470	6.470	6,614,822
2025-10-14	6.360	6.440	6.340	6.360	6.360	6,256,212
2025-10-13	6.270	6.360	6.120	6.350	6.350	7,254,292
2025-10-10	6.350	6.430	6.320	6.380	6.380	5,533,490
2025-10-09	6.440	6.440	6.290	6.350	6.350	5,884,441
2025-09-30	6.400	6.420	6.350	6.400	6.400	4,574,942
2025-09-29	6.340	6.380	6.210	6.370	6.370	5,440,511
2025-09-26	6.400	6.410	6.280	6.340	6.340	6,447,550
2025-09-25	6.430	6.500	6.360	6.370	6.370	5,882,827
2025-09-24	6.320	6.460	6.310	6.430	6.430	6,046,850
2025-09-23	6.460	6.460	6.220	6.350	6.350	7,996,750
2025-09-22	6.500	6.520	6.390	6.450	6.450	5,999,900
2025-09-19	6.580	6.630	6.470	6.520	6.520	6,669,750
2025-09-18	6.710	6.740	6.550	6.580	6.580	8,766,935
2025-09-17	6.780	6.780	6.700	6.710	6.710	6,643,894
2025-09-16	6.740	6.800	6.710	6.790	6.790	6,000,703
2025-09-15	6.760	6.790	6.700	6.740	6.740	5,086,210
2025-09-12	6.790	6.810	6.700	6.770	6.770	7,511,700
2025-09-11	6.760	6.790	6.640	6.790	6.790	7,279,877
2025-09-10	6.770	6.790	6.700	6.740	6.740	4,579,806
2025-09-09	6.880	6.890	6.720	6.750	6.750	7,107,612
2025-09-08	6.710	6.890	6.710	6.880	6.880	10,076,694
2025-09-05	6.690	6.720	6.550	6.720	6.720	8,344,400
2025-09-04	6.670	6.800	6.610	6.690	6.690	9,811,439
2025-09-03	6.850	6.870	6.610	6.640	6.640	8,330,800
2025-09-02	6.930	6.950	6.750	6.790	6.790	10,513,622
2025-09-01	6.810	6.950	6.750	6.940	6.940	9,859,041
2025-08-29	6.820	6.890	6.800	6.810	6.810	8,386,600
2025-08-28	6.970	7.100	6.660	6.850	6.850	18,919,801
2025-08-27	7.330	7.330	6.950	6.960	6.960	22,344,396
2025-08-26	7.330	7.390	7.280	7.340	7.340	10,028,796
2025-08-25	7.350	7.390	7.300	7.330	7.330	12,191,704
2025-08-22	7.450	7.480	7.280	7.350	7.350	13,379,301
2025-08-21	7.500	7.560	7.400	7.410	7.410	11,221,902
2025-08-20	7.540	7.540	7.370	7.470	7.470	13,467,121
2025-08-19	7.420	7.650	7.380	7.540	7.540	19,243,501
2025-08-18	7.440	7.470	7.400	7.440	7.440	17,279,601
2025-08-15	7.310	7.530	7.300	7.430	7.430	15,516,402
2025-08-14	7.670	7.670	7.370	7.390	7.390	26,653,984
2025-08-13	7.620	7.750	7.500	7.740	7.740	30,083,254
2025-08-12	7.820	7.960	7.530	7.580	7.580	41,740,117
2025-08-11	7.950	8.000	7.700	7.850	7.850	53,751,739
2025-08-08	7.800	8.450	7.790	8.060	8.060	95,853,038
2025-08-07	7.230	7.950	7.170	7.950	7.950	64,942,179
2025-08-06	7.700	7.750	7.190	7.230	7.230	61,069,476
2025-08-05	7.560	7.700	7.560	7.700	7.700	18,585,020
2025-08-04	6.850	7.020	6.720	7.000	7.000	30,707,537
2025-08-01	6.880	7.190	6.790	6.840	6.840	33,006,659
2025-07-31	6.770	6.830	6.660	6.660	6.660	25,881,308
2025-07-30	6.960	6.970	6.740	6.830	6.830	36,771,612
2025-07-29	7.400	7.400	6.840	7.030	7.030	76,108,754
2025-07-28	7.000	7.470	6.990	7.470	7.470	34,340,167
2025-07-25	6.770	6.870	6.720	6.790	6.790	9,323,470
2025-07-24	6.670	6.780	6.650	6.760	6.760	9,657,100
2025-07-23	6.760	6.770	6.650	6.670	6.670	7,333,852
2025-07-22	6.760	6.800	6.690	6.730	6.730	7,715,400

← NewerPage 5 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.