Shanghai Kehua Bio-Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.760 | 5.850 | 5.710 | 5.810 | 5.810 | 4,753,400 |
| 2025-01-17 | 5.800 | 5.800 | 5.690 | 5.750 | 5.750 | 3,625,095 |
| 2025-01-16 | 5.780 | 5.860 | 5.750 | 5.800 | 5.800 | 5,076,020 |
| 2025-01-15 | 5.830 | 5.830 | 5.710 | 5.780 | 5.780 | 4,279,338 |
| 2025-01-14 | 5.720 | 5.810 | 5.640 | 5.810 | 5.810 | 6,770,295 |
| 2025-01-13 | 5.540 | 5.710 | 5.430 | 5.660 | 5.660 | 6,500,900 |
| 2025-01-10 | 5.840 | 5.870 | 5.600 | 5.610 | 5.610 | 9,354,200 |
| 2025-01-09 | 5.820 | 5.960 | 5.760 | 5.850 | 5.850 | 7,230,900 |
| 2025-01-08 | 5.890 | 6.020 | 5.720 | 5.870 | 5.870 | 8,254,900 |
| 2025-01-07 | 6.060 | 6.080 | 5.780 | 5.930 | 5.930 | 12,712,168 |
| 2025-01-06 | 6.030 | 6.180 | 5.890 | 6.060 | 6.060 | 12,403,084 |
| 2025-01-03 | 6.130 | 6.240 | 5.890 | 5.920 | 5.920 | 12,440,246 |
| 2025-01-02 | 6.310 | 6.380 | 6.050 | 6.070 | 6.070 | 10,654,908 |
| 2024-12-31 | 6.650 | 6.710 | 6.300 | 6.310 | 6.310 | 13,980,650 |
| 2024-12-30 | 6.670 | 6.870 | 6.530 | 6.610 | 6.610 | 28,759,031 |
| 2024-12-27 | 6.080 | 6.690 | 6.060 | 6.690 | 6.690 | 20,981,767 |
| 2024-12-26 | 6.140 | 6.160 | 6.060 | 6.080 | 6.080 | 4,619,216 |
| 2024-12-25 | 6.190 | 6.260 | 5.980 | 6.080 | 6.080 | 7,250,355 |
| 2024-12-24 | 6.340 | 6.370 | 6.120 | 6.180 | 6.180 | 7,355,314 |
| 2024-12-23 | 6.700 | 6.710 | 6.270 | 6.290 | 6.290 | 9,059,549 |
| 2024-12-20 | 6.600 | 6.710 | 6.590 | 6.670 | 6.670 | 5,037,447 |
| 2024-12-19 | 6.620 | 6.680 | 6.480 | 6.610 | 6.610 | 5,461,273 |
| 2024-12-18 | 6.750 | 6.770 | 6.600 | 6.670 | 6.670 | 6,023,611 |
| 2024-12-17 | 7.080 | 7.090 | 6.680 | 6.700 | 6.700 | 9,351,850 |
| 2024-12-16 | 7.020 | 7.170 | 7.000 | 7.040 | 7.040 | 7,907,915 |
| 2024-12-13 | 7.220 | 7.220 | 6.990 | 7.000 | 7.000 | 7,120,848 |
| 2024-12-12 | 7.140 | 7.230 | 7.120 | 7.220 | 7.220 | 7,420,780 |
| 2024-12-11 | 7.110 | 7.210 | 7.090 | 7.180 | 7.180 | 7,475,914 |
| 2024-12-10 | 7.230 | 7.280 | 7.050 | 7.070 | 7.070 | 10,199,000 |
| 2024-12-09 | 7.110 | 7.300 | 7.030 | 7.130 | 7.130 | 7,712,969 |
| 2024-12-06 | 6.980 | 7.130 | 6.970 | 7.100 | 7.100 | 8,786,920 |
| 2024-12-05 | 6.910 | 6.980 | 6.880 | 6.960 | 6.960 | 6,407,701 |
| 2024-12-04 | 7.070 | 7.150 | 6.890 | 6.940 | 6.940 | 8,848,501 |
| 2024-12-03 | 7.020 | 7.300 | 6.920 | 7.090 | 7.090 | 14,991,275 |
| 2024-12-02 | 6.950 | 7.070 | 6.930 | 7.030 | 7.030 | 9,608,200 |
| 2024-11-29 | 6.880 | 6.970 | 6.750 | 6.900 | 6.900 | 8,902,808 |
| 2024-11-28 | 6.810 | 6.910 | 6.790 | 6.890 | 6.890 | 7,976,708 |
| 2024-11-27 | 6.730 | 6.840 | 6.530 | 6.840 | 6.840 | 7,844,500 |
| 2024-11-26 | 6.710 | 6.910 | 6.690 | 6.750 | 6.750 | 9,571,102 |
| 2024-11-25 | 6.560 | 6.720 | 6.560 | 6.710 | 6.710 | 6,299,883 |
| 2024-11-22 | 6.880 | 6.880 | 6.550 | 6.560 | 6.560 | 8,309,600 |
| 2024-11-21 | 6.850 | 6.900 | 6.720 | 6.850 | 6.850 | 6,773,800 |
| 2024-11-20 | 6.640 | 6.840 | 6.640 | 6.830 | 6.830 | 8,480,120 |
| 2024-11-19 | 6.500 | 6.680 | 6.470 | 6.680 | 6.680 | 7,867,712 |
| 2024-11-18 | 6.500 | 6.700 | 6.400 | 6.470 | 6.470 | 10,123,096 |
| 2024-11-15 | 6.590 | 6.700 | 6.450 | 6.460 | 6.460 | 7,274,018 |
| 2024-11-14 | 6.860 | 6.910 | 6.630 | 6.640 | 6.640 | 8,161,607 |
| 2024-11-13 | 6.890 | 7.010 | 6.720 | 6.870 | 6.870 | 9,732,300 |
| 2024-11-12 | 6.850 | 7.060 | 6.830 | 6.890 | 6.890 | 15,060,037 |
| 2024-11-11 | 6.740 | 6.820 | 6.650 | 6.800 | 6.800 | 8,921,385 |
| 2024-11-08 | 6.840 | 6.910 | 6.680 | 6.740 | 6.740 | 9,240,860 |
| 2024-11-07 | 6.560 | 6.840 | 6.510 | 6.820 | 6.820 | 11,650,840 |
| 2024-11-06 | 6.550 | 6.680 | 6.460 | 6.590 | 6.590 | 8,871,070 |
| 2024-11-05 | 6.430 | 6.570 | 6.420 | 6.540 | 6.540 | 8,489,206 |
| 2024-11-04 | 6.410 | 6.440 | 6.320 | 6.430 | 6.430 | 6,090,400 |
| 2024-11-01 | 6.520 | 6.630 | 6.310 | 6.340 | 6.340 | 10,365,765 |
| 2024-10-31 | 6.410 | 6.570 | 6.380 | 6.500 | 6.500 | 8,624,575 |
| 2024-10-30 | 6.490 | 6.520 | 6.330 | 6.420 | 6.420 | 9,177,680 |
| 2024-10-29 | 6.800 | 6.820 | 6.450 | 6.490 | 6.490 | 13,002,324 |
| 2024-10-28 | 6.520 | 6.740 | 6.460 | 6.740 | 6.740 | 10,613,346 |
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.