Shanghai Kehua Bio-Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.280 | 6.530 | 6.260 | 6.520 | 6.520 | 12,619,967 |
| 2024-10-24 | 6.260 | 6.380 | 6.220 | 6.310 | 6.310 | 9,402,669 |
| 2024-10-23 | 6.250 | 6.300 | 6.190 | 6.260 | 6.260 | 10,581,268 |
| 2024-10-22 | 6.110 | 6.300 | 6.000 | 6.290 | 6.290 | 14,779,806 |
| 2024-10-21 | 6.170 | 6.260 | 6.140 | 6.210 | 6.210 | 9,626,982 |
| 2024-10-18 | 6.080 | 6.270 | 6.030 | 6.150 | 6.150 | 9,719,936 |
| 2024-10-17 | 6.140 | 6.210 | 6.050 | 6.050 | 6.050 | 6,996,561 |
| 2024-10-16 | 6.080 | 6.200 | 6.060 | 6.120 | 6.120 | 6,607,800 |
| 2024-10-15 | 6.210 | 6.300 | 6.130 | 6.140 | 6.140 | 6,717,600 |
| 2024-10-14 | 6.200 | 6.310 | 6.080 | 6.260 | 6.260 | 8,662,700 |
| 2024-10-11 | 6.500 | 6.570 | 6.120 | 6.200 | 6.200 | 10,165,321 |
| 2024-10-10 | 6.690 | 6.790 | 6.480 | 6.530 | 6.530 | 11,979,777 |
| 2024-10-09 | 7.160 | 7.160 | 6.560 | 6.560 | 6.560 | 19,213,961 |
| 2024-10-08 | 7.390 | 7.400 | 6.810 | 7.190 | 7.190 | 23,590,378 |
| 2024-09-30 | 6.340 | 6.780 | 6.260 | 6.730 | 6.730 | 21,609,739 |
| 2024-09-27 | 5.990 | 6.260 | 5.950 | 6.170 | 6.170 | 11,961,233 |
| 2024-09-26 | 5.730 | 5.920 | 5.690 | 5.910 | 5.910 | 9,612,251 |
| 2024-09-25 | 5.650 | 5.820 | 5.650 | 5.770 | 5.770 | 11,189,522 |
| 2024-09-24 | 5.540 | 5.630 | 5.510 | 5.630 | 5.630 | 11,032,000 |
| 2024-09-23 | 5.700 | 5.720 | 5.500 | 5.550 | 5.550 | 12,044,800 |
| 2024-09-20 | 5.420 | 5.950 | 5.340 | 5.710 | 5.710 | 18,365,037 |
| 2024-09-19 | 5.330 | 5.460 | 5.280 | 5.420 | 5.420 | 4,499,468 |
| 2024-09-18 | 5.330 | 5.330 | 5.170 | 5.280 | 5.280 | 4,133,800 |
| 2024-09-13 | 5.440 | 5.450 | 5.330 | 5.330 | 5.330 | 3,483,700 |
| 2024-09-12 | 5.430 | 5.550 | 5.420 | 5.420 | 5.420 | 4,803,779 |
| 2024-09-11 | 5.460 | 5.480 | 5.410 | 5.430 | 5.430 | 3,227,120 |
| 2024-09-10 | 5.500 | 5.510 | 5.360 | 5.460 | 5.460 | 5,217,140 |
| 2024-09-09 | 5.400 | 5.570 | 5.350 | 5.440 | 5.440 | 5,267,800 |
| 2024-09-06 | 5.480 | 5.500 | 5.360 | 5.370 | 5.370 | 3,413,600 |
| 2024-09-05 | 5.480 | 5.530 | 5.440 | 5.480 | 5.480 | 3,406,800 |
| 2024-09-04 | 5.480 | 5.530 | 5.440 | 5.450 | 5.450 | 4,038,800 |
| 2024-09-03 | 5.500 | 5.600 | 5.420 | 5.520 | 5.520 | 5,627,600 |
| 2024-09-02 | 5.620 | 5.760 | 5.490 | 5.510 | 5.510 | 6,635,322 |
| 2024-08-30 | 5.480 | 5.690 | 5.460 | 5.630 | 5.630 | 7,350,099 |
| 2024-08-29 | 5.460 | 5.550 | 5.390 | 5.500 | 5.500 | 6,040,300 |
| 2024-08-28 | 5.580 | 5.610 | 5.360 | 5.500 | 5.500 | 7,443,500 |
| 2024-08-27 | 5.490 | 5.880 | 5.480 | 5.580 | 5.580 | 10,767,233 |
| 2024-08-26 | 5.430 | 5.530 | 5.320 | 5.480 | 5.480 | 5,586,933 |
| 2024-08-23 | 5.560 | 5.610 | 5.390 | 5.430 | 5.430 | 8,949,400 |
| 2024-08-22 | 5.900 | 5.950 | 5.540 | 5.560 | 5.560 | 12,660,950 |
| 2024-08-21 | 6.040 | 6.070 | 5.820 | 5.840 | 5.840 | 16,116,035 |
| 2024-08-20 | 6.210 | 6.390 | 6.090 | 6.140 | 6.140 | 17,731,679 |
| 2024-08-19 | 6.380 | 6.580 | 6.230 | 6.230 | 6.230 | 27,956,974 |
| 2024-08-16 | 6.000 | 6.450 | 5.860 | 6.330 | 6.330 | 30,344,277 |
| 2024-08-15 | 6.290 | 6.490 | 6.090 | 6.120 | 6.120 | 23,289,880 |
| 2024-08-14 | 6.140 | 6.160 | 5.960 | 5.990 | 5.990 | 20,340,287 |
| 2024-08-13 | 6.200 | 6.550 | 5.900 | 6.370 | 6.370 | 38,508,777 |
| 2024-08-12 | 5.950 | 6.160 | 5.770 | 6.160 | 6.160 | 14,275,200 |
| 2024-08-09 | 5.700 | 5.750 | 5.600 | 5.600 | 5.600 | 3,448,000 |
| 2024-08-08 | 5.550 | 5.720 | 5.550 | 5.670 | 5.670 | 4,974,100 |
| 2024-08-07 | 5.630 | 5.660 | 5.520 | 5.550 | 5.550 | 2,792,900 |
| 2024-08-06 | 5.470 | 5.630 | 5.450 | 5.630 | 5.630 | 4,108,300 |
| 2024-08-05 | 5.540 | 5.650 | 5.420 | 5.420 | 5.420 | 5,067,201 |
| 2024-08-02 | 5.510 | 5.690 | 5.500 | 5.560 | 5.560 | 4,093,632 |
| 2024-08-01 | 5.570 | 5.640 | 5.510 | 5.550 | 5.550 | 3,339,189 |
| 2024-07-31 | 5.300 | 5.560 | 5.280 | 5.560 | 5.560 | 4,472,966 |
| 2024-07-30 | 5.240 | 5.330 | 5.240 | 5.300 | 5.300 | 2,694,349 |
| 2024-07-29 | 5.290 | 5.300 | 5.200 | 5.240 | 5.240 | 2,595,800 |
| 2024-07-26 | 5.260 | 5.320 | 5.240 | 5.260 | 5.260 | 2,362,600 |
| 2024-07-25 | 5.240 | 5.290 | 5.120 | 5.240 | 5.240 | 3,286,120 |
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.