Shanghai Kehua Bio-Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.490 | 5.550 | 5.450 | 5.490 | 5.490 | 5,309,700 |
| 2025-04-22 | 5.380 | 5.600 | 5.380 | 5.480 | 5.480 | 7,486,303 |
| 2025-04-21 | 5.290 | 5.390 | 5.250 | 5.390 | 5.390 | 4,139,394 |
| 2025-04-18 | 5.310 | 5.390 | 5.260 | 5.330 | 5.330 | 3,225,800 |
| 2025-04-17 | 5.260 | 5.370 | 5.240 | 5.330 | 5.330 | 3,491,317 |
| 2025-04-16 | 5.410 | 5.410 | 5.200 | 5.290 | 5.290 | 5,024,000 |
| 2025-04-15 | 5.410 | 5.480 | 5.380 | 5.430 | 5.430 | 4,522,102 |
| 2025-04-14 | 5.360 | 5.470 | 5.360 | 5.400 | 5.400 | 4,581,900 |
| 2025-04-11 | 5.360 | 5.420 | 5.320 | 5.330 | 5.330 | 5,537,510 |
| 2025-04-10 | 5.350 | 5.450 | 5.350 | 5.380 | 5.380 | 6,714,930 |
| 2025-04-09 | 5.150 | 5.350 | 4.880 | 5.310 | 5.310 | 9,783,911 |
| 2025-04-08 | 5.310 | 5.420 | 5.130 | 5.240 | 5.240 | 10,221,400 |
| 2025-04-07 | 5.780 | 5.780 | 5.310 | 5.310 | 5.310 | 10,753,300 |
| 2025-04-03 | 5.840 | 6.010 | 5.830 | 5.900 | 5.900 | 5,017,130 |
| 2025-04-02 | 5.910 | 5.920 | 5.810 | 5.870 | 5.870 | 4,304,700 |
| 2025-04-01 | 5.690 | 6.010 | 5.680 | 5.910 | 5.910 | 11,151,705 |
| 2025-03-31 | 5.790 | 5.840 | 5.610 | 5.660 | 5.660 | 6,716,008 |
| 2025-03-28 | 5.890 | 5.960 | 5.830 | 5.830 | 5.830 | 5,509,659 |
| 2025-03-27 | 5.880 | 5.930 | 5.770 | 5.890 | 5.890 | 5,321,869 |
| 2025-03-26 | 5.780 | 5.910 | 5.760 | 5.870 | 5.870 | 5,245,935 |
| 2025-03-25 | 5.800 | 5.830 | 5.700 | 5.790 | 5.790 | 5,265,485 |
| 2025-03-24 | 6.000 | 6.040 | 5.710 | 5.780 | 5.780 | 8,140,775 |
| 2025-03-21 | 6.060 | 6.110 | 5.960 | 5.980 | 5.980 | 6,663,082 |
| 2025-03-20 | 6.100 | 6.120 | 6.060 | 6.070 | 6.070 | 4,733,139 |
| 2025-03-19 | 6.090 | 6.200 | 6.050 | 6.120 | 6.120 | 8,791,900 |
| 2025-03-18 | 6.070 | 6.110 | 6.030 | 6.080 | 6.080 | 4,720,560 |
| 2025-03-17 | 6.060 | 6.090 | 6.010 | 6.070 | 6.070 | 5,932,426 |
| 2025-03-14 | 5.890 | 6.050 | 5.880 | 6.050 | 6.050 | 8,407,052 |
| 2025-03-13 | 5.950 | 5.960 | 5.830 | 5.900 | 5.900 | 6,139,763 |
| 2025-03-12 | 6.020 | 6.050 | 5.950 | 5.950 | 5.950 | 5,864,428 |
| 2025-03-11 | 6.000 | 6.060 | 5.960 | 6.020 | 6.020 | 4,562,200 |
| 2025-03-10 | 6.020 | 6.130 | 6.000 | 6.040 | 6.040 | 5,576,700 |
| 2025-03-07 | 6.080 | 6.090 | 5.960 | 5.970 | 5.970 | 5,302,400 |
| 2025-03-06 | 5.970 | 6.110 | 5.940 | 6.080 | 6.080 | 6,877,710 |
| 2025-03-05 | 6.090 | 6.100 | 5.920 | 5.970 | 5.970 | 6,048,000 |
| 2025-03-04 | 5.950 | 6.100 | 5.950 | 6.090 | 6.090 | 4,203,944 |
| 2025-03-03 | 5.920 | 6.100 | 5.920 | 6.000 | 6.000 | 4,341,039 |
| 2025-02-28 | 6.050 | 6.100 | 5.900 | 5.920 | 5.920 | 5,835,200 |
| 2025-02-27 | 6.130 | 6.150 | 5.990 | 6.060 | 6.060 | 7,883,627 |
| 2025-02-26 | 6.110 | 6.130 | 6.050 | 6.130 | 6.130 | 4,659,279 |
| 2025-02-25 | 6.080 | 6.150 | 6.040 | 6.090 | 6.090 | 4,437,720 |
| 2025-02-24 | 6.130 | 6.160 | 6.060 | 6.110 | 6.110 | 5,342,250 |
| 2025-02-21 | 6.240 | 6.290 | 6.080 | 6.130 | 6.130 | 6,899,775 |
| 2025-02-20 | 6.160 | 6.350 | 6.150 | 6.200 | 6.200 | 6,440,200 |
| 2025-02-19 | 6.090 | 6.190 | 6.060 | 6.160 | 6.160 | 6,464,164 |
| 2025-02-18 | 6.320 | 6.380 | 6.080 | 6.090 | 6.090 | 8,435,226 |
| 2025-02-17 | 6.230 | 6.440 | 6.220 | 6.350 | 6.350 | 12,277,911 |
| 2025-02-14 | 5.990 | 6.210 | 5.960 | 6.160 | 6.160 | 10,899,384 |
| 2025-02-13 | 6.030 | 6.050 | 5.970 | 5.970 | 5.970 | 5,003,049 |
| 2025-02-12 | 6.020 | 6.060 | 5.950 | 6.020 | 6.020 | 4,319,336 |
| 2025-02-11 | 6.150 | 6.190 | 6.000 | 6.040 | 6.040 | 5,401,561 |
| 2025-02-10 | 5.950 | 6.140 | 5.950 | 6.140 | 6.140 | 7,997,910 |
| 2025-02-07 | 5.820 | 6.000 | 5.800 | 5.950 | 5.950 | 7,660,827 |
| 2025-02-06 | 5.770 | 5.820 | 5.680 | 5.820 | 5.820 | 5,577,526 |
| 2025-02-05 | 5.750 | 5.820 | 5.730 | 5.770 | 5.770 | 5,134,490 |
| 2025-01-27 | 5.630 | 5.810 | 5.630 | 5.680 | 5.680 | 5,907,697 |
| 2025-01-24 | 5.710 | 5.750 | 5.650 | 5.730 | 5.730 | 3,714,500 |
| 2025-01-23 | 5.750 | 5.840 | 5.720 | 5.720 | 5.720 | 4,444,650 |
| 2025-01-22 | 5.790 | 5.810 | 5.660 | 5.710 | 5.710 | 3,822,300 |
| 2025-01-21 | 5.850 | 5.870 | 5.750 | 5.810 | 5.810 | 3,889,400 |
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.