Kehua Holdings Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.370	9.480	9.150	9.150	9.150	1,930,128
2024-07-22	9.300	9.430	9.200	9.370	9.370	1,911,820
2024-07-19	9.290	9.390	9.150	9.300	9.300	1,960,802
2024-07-18	9.360	9.360	9.000	9.280	9.280	3,398,004
2024-07-17	9.700	9.730	9.340	9.360	9.360	2,649,364
2024-07-16	9.980	10.090	9.610	9.650	9.650	3,178,048
2024-07-15	10.290	10.370	9.990	10.030	10.030	2,593,170
2024-07-12	10.370	10.530	10.330	10.400	10.400	2,715,492
2024-07-11	10.070	10.370	10.070	10.350	10.350	3,078,226
2024-07-10	9.900	10.130	9.820	9.960	9.960	2,835,816
2024-07-09	9.979	10.162	9.718	10.113	10.113	3,850,614
2024-07-08	10.282	10.289	9.937	9.972	9.972	1,792,182
2024-07-05	10.155	10.155	10.155	10.155	10.155	0
2024-07-04	10.409	10.563	10.113	10.155	10.155	2,646,596
2024-07-03	10.838	10.838	10.387	10.394	10.394	2,726,116
2024-07-02	10.655	10.725	10.606	10.662	10.662	1,583,584
2024-07-01	10.542	10.676	10.409	10.648	10.648	1,739,500
2024-06-28	10.430	10.669	10.366	10.542	10.542	2,358,336
2024-06-27	10.725	10.754	10.451	10.451	10.451	2,307,470
2024-06-26	10.486	10.789	10.296	10.789	10.789	2,217,756
2024-06-25	10.239	10.606	10.183	10.437	10.437	2,529,446
2024-06-24	10.718	10.845	10.225	10.247	10.247	2,445,098
2024-06-21	10.641	10.838	10.542	10.768	10.768	1,675,174
2024-06-20	10.894	10.944	10.599	10.641	10.641	2,326,954
2024-06-19	10.951	11.007	10.873	10.930	10.930	1,753,132
2024-06-18	10.810	10.986	10.810	10.951	10.951	1,958,748
2024-06-17	10.986	11.042	10.803	10.803	10.803	2,175,582
2024-06-14	10.810	11.035	10.718	10.993	10.993	2,162,187
2024-06-13	10.887	10.944	10.782	10.873	10.873	2,143,916
2024-06-12	10.634	10.930	10.570	10.887	10.887	2,651,282
2024-06-11	10.570	10.718	10.317	10.697	10.697	2,268,308
2024-06-07	10.303	10.585	10.303	10.535	10.535	3,133,940
2024-06-06	10.732	10.894	10.127	10.247	10.247	4,835,095
2024-06-05	10.951	11.099	10.782	10.789	10.789	3,564,768
2024-06-04	11.197	11.218	10.887	11.056	11.056	3,172,133
2024-06-03	11.317	11.416	11.085	11.190	11.190	3,372,799
2024-05-31	11.289	11.458	11.247	11.373	11.373	3,105,256
2024-05-30	11.486	11.606	11.239	11.296	11.296	6,256,946
2024-05-29	11.063	11.965	11.056	11.620	11.620	9,025,718
2024-05-28	11.338	11.338	11.113	11.120	11.120	2,639,780
2024-05-27	11.197	11.359	10.951	11.345	11.345	3,790,548
2024-05-24	11.366	11.401	11.176	11.197	11.197	3,344,242
2024-05-23	11.634	11.711	11.232	11.359	11.359	5,893,142
2024-05-22	11.831	11.944	11.648	11.704	11.704	5,250,876
2024-05-21	11.556	12.247	11.479	11.852	11.852	9,023,958
2024-05-20	11.500	11.641	11.465	11.634	11.634	4,624,798
2024-05-17	11.394	11.542	11.352	11.521	11.521	3,408,992
2024-05-16	11.472	11.578	11.359	11.380	11.380	4,034,218
2024-05-15	11.627	11.718	11.437	11.472	11.472	4,400,550
2024-05-14	11.345	11.725	11.345	11.718	11.718	6,545,630
2024-05-13	11.542	11.542	11.218	11.338	11.338	5,595,936
2024-05-10	11.641	11.739	11.542	11.641	11.641	5,863,194
2024-05-09	11.409	11.648	11.409	11.641	11.641	5,635,554
2024-05-08	11.549	11.704	11.423	11.542	11.542	5,748,728
2024-05-07	11.613	11.683	11.486	11.563	11.563	7,861,531
2024-05-06	11.620	11.732	11.437	11.711	11.711	14,451,341
2024-04-30	11.289	11.866	11.261	11.493	11.493	21,116,537
2024-04-29	10.563	10.789	10.458	10.789	10.789	7,031,476
2024-04-26	10.387	10.578	10.289	10.549	10.549	6,954,085
2024-04-25	10.387	10.542	10.352	10.394	10.394	5,598,209

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-25	0.1260 CNY
2019-05-23	0.3150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.