Shanghai Kehua Bio-Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.640	6.780	6.610	6.770	6.770	8,894,200
2025-07-18	6.630	6.650	6.540	6.640	6.640	9,361,326
2025-07-17	6.570	6.740	6.540	6.630	6.630	12,314,026
2025-07-16	6.540	6.580	6.460	6.570	6.570	8,480,113
2025-07-15	6.490	6.550	6.380	6.540	6.540	15,644,100
2025-07-14	6.470	6.680	6.450	6.600	6.600	10,040,208
2025-07-11	6.500	6.540	6.410	6.470	6.470	6,065,308
2025-07-10	6.400	6.520	6.360	6.480	6.480	7,006,127
2025-07-09	6.410	6.420	6.360	6.400	6.400	4,645,600
2025-07-08	6.340	6.420	6.290	6.420	6.420	6,777,100
2025-07-07	6.280	6.370	6.260	6.320	6.320	6,426,817
2025-07-04	6.360	6.410	6.270	6.290	6.290	9,403,725
2025-07-03	6.210	6.360	6.190	6.340	6.340	8,829,060
2025-07-02	6.130	6.240	6.130	6.230	6.230	7,982,700
2025-07-01	6.130	6.190	6.090	6.170	6.170	8,003,574
2025-06-30	6.100	6.150	6.070	6.140	6.140	4,727,627
2025-06-27	6.070	6.140	6.060	6.080	6.080	4,599,001
2025-06-26	6.110	6.120	6.040	6.070	6.070	4,666,840
2025-06-25	6.100	6.120	6.020	6.090	6.090	5,168,051
2025-06-24	6.000	6.100	5.940	6.090	6.090	7,604,090
2025-06-23	5.810	5.990	5.780	5.960	5.960	6,589,600
2025-06-20	5.850	5.900	5.800	5.800	5.800	4,706,500
2025-06-19	5.950	5.990	5.820	5.830	5.830	5,624,219
2025-06-18	6.060	6.060	5.960	5.960	5.960	5,838,019
2025-06-17	6.070	6.180	6.030	6.070	6.070	8,157,739
2025-06-16	6.040	6.120	5.990	6.040	6.040	5,961,686
2025-06-13	6.130	6.190	6.030	6.040	6.040	6,878,418
2025-06-12	6.220	6.220	6.120	6.160	6.160	5,407,651
2025-06-11	6.200	6.270	6.170	6.210	6.210	5,822,900
2025-06-10	6.220	6.300	6.120	6.210	6.210	7,765,838
2025-06-09	6.130	6.250	6.130	6.220	6.220	7,268,460
2025-06-06	6.100	6.150	6.070	6.140	6.140	6,018,200
2025-06-05	6.150	6.170	6.060	6.100	6.100	7,623,000
2025-06-04	6.140	6.180	6.070	6.150	6.150	8,261,000
2025-06-03	5.940	6.140	5.940	6.130	6.130	11,039,528
2025-05-30	5.950	6.070	5.950	5.980	5.980	13,397,500
2025-05-29	5.950	6.080	5.920	5.950	5.950	15,369,230
2025-05-28	6.000	6.030	5.910	5.950	5.950	6,113,820
2025-05-27	5.990	6.090	5.920	6.020	6.020	11,189,729
2025-05-26	5.950	6.030	5.880	5.970	5.970	5,986,133
2025-05-23	6.100	6.100	5.950	5.970	5.970	7,404,701
2025-05-22	6.040	6.050	5.920	6.020	6.020	6,130,933
2025-05-21	6.030	6.090	6.020	6.040	6.040	5,604,540
2025-05-20	5.990	6.070	5.980	6.050	6.050	6,571,932
2025-05-19	5.960	6.010	5.960	5.990	5.990	5,458,000
2025-05-16	6.100	6.100	5.960	5.980	5.980	8,986,747
2025-05-15	6.000	6.070	5.960	6.060	6.060	9,899,447
2025-05-14	6.050	6.070	5.930	6.000	6.000	9,577,201
2025-05-13	6.090	6.110	5.970	6.040	6.040	15,973,729
2025-05-12	6.100	6.170	5.940	6.090	6.090	30,952,337
2025-05-09	5.950	6.370	5.860	6.360	6.360	48,134,830
2025-05-08	5.750	5.810	5.720	5.790	5.790	2,910,525
2025-05-07	5.800	5.820	5.720	5.790	5.790	4,201,325
2025-05-06	5.720	5.780	5.650	5.760	5.760	5,666,100
2025-04-30	5.600	5.750	5.590	5.680	5.680	7,963,000
2025-04-29	5.530	5.660	5.520	5.620	5.620	5,427,600
2025-04-28	5.490	5.600	5.380	5.540	5.540	6,008,614
2025-04-25	5.550	5.580	5.510	5.520	5.520	4,117,201
2025-04-24	5.530	5.590	5.470	5.530	5.530	5,603,200
2025-04-23	5.490	5.550	5.450	5.490	5.490	5,309,700

← NewerPage 6 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.