Kehua Holdings Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 10.113 | 10.556 | 10.078 | 10.500 | 10.500 | 8,167,445 |
| 2024-04-23 | 10.141 | 10.317 | 9.993 | 10.113 | 10.113 | 6,801,658 |
| 2024-04-22 | 10.211 | 10.416 | 9.944 | 10.070 | 10.070 | 11,648,728 |
| 2024-04-19 | 11.282 | 11.282 | 10.493 | 10.493 | 10.493 | 21,904,707 |
| 2024-04-18 | 10.669 | 10.669 | 10.669 | 10.669 | 10.669 | 2,341,578 |
| 2024-04-17 | 9.697 | 9.697 | 9.697 | 9.697 | 9.697 | 1,470,552 |
| 2024-04-16 | 9.486 | 9.493 | 8.676 | 8.817 | 8.817 | 6,149,072 |
| 2024-04-15 | 10.211 | 10.282 | 9.190 | 9.634 | 9.634 | 6,166,066 |
| 2024-04-12 | 10.331 | 10.437 | 10.120 | 10.176 | 10.176 | 2,508,288 |
| 2024-04-11 | 10.366 | 10.472 | 10.155 | 10.282 | 10.282 | 2,662,610 |
| 2024-04-10 | 10.634 | 10.676 | 10.232 | 10.380 | 10.380 | 3,463,774 |
| 2024-04-09 | 10.394 | 10.676 | 10.296 | 10.676 | 10.676 | 3,360,288 |
| 2024-04-08 | 10.718 | 10.831 | 10.352 | 10.394 | 10.394 | 3,979,692 |
| 2024-04-03 | 10.711 | 10.838 | 10.352 | 10.775 | 10.775 | 4,483,164 |
| 2024-04-02 | 10.803 | 10.873 | 10.655 | 10.761 | 10.761 | 3,976,852 |
| 2024-04-01 | 10.669 | 10.810 | 10.578 | 10.690 | 10.690 | 4,965,937 |
| 2024-03-29 | 10.479 | 10.704 | 10.437 | 10.669 | 10.669 | 3,001,028 |
| 2024-03-28 | 9.887 | 10.514 | 9.887 | 10.465 | 10.465 | 5,474,242 |
| 2024-03-27 | 10.282 | 10.317 | 9.873 | 9.916 | 9.916 | 3,285,202 |
| 2024-03-26 | 10.225 | 10.380 | 10.078 | 10.296 | 10.296 | 4,418,756 |
| 2024-03-25 | 10.387 | 10.493 | 10.113 | 10.127 | 10.127 | 4,370,334 |
| 2024-03-22 | 10.535 | 10.620 | 10.282 | 10.394 | 10.394 | 3,766,880 |
| 2024-03-21 | 10.507 | 10.634 | 10.373 | 10.556 | 10.556 | 4,391,034 |
| 2024-03-20 | 10.430 | 10.570 | 10.423 | 10.500 | 10.500 | 3,440,346 |
| 2024-03-19 | 10.310 | 10.683 | 10.282 | 10.430 | 10.430 | 5,100,072 |
| 2024-03-18 | 10.042 | 10.373 | 10.021 | 10.345 | 10.345 | 4,731,440 |
| 2024-03-15 | 9.796 | 10.014 | 9.718 | 10.007 | 10.007 | 3,443,498 |
| 2024-03-14 | 9.866 | 10.021 | 9.711 | 9.845 | 9.845 | 3,746,858 |
| 2024-03-13 | 9.901 | 10.106 | 9.824 | 9.923 | 9.923 | 4,467,886 |
| 2024-03-12 | 9.634 | 9.944 | 9.627 | 9.930 | 9.930 | 6,027,616 |
| 2024-03-11 | 9.380 | 9.627 | 9.373 | 9.620 | 9.620 | 3,700,804 |
| 2024-03-08 | 9.366 | 9.486 | 9.261 | 9.430 | 9.430 | 2,217,199 |
| 2024-03-07 | 9.472 | 9.549 | 9.310 | 9.366 | 9.366 | 3,705,945 |
| 2024-03-06 | 9.197 | 9.549 | 9.155 | 9.394 | 9.394 | 4,097,026 |
| 2024-03-05 | 9.451 | 9.514 | 9.296 | 9.303 | 9.303 | 4,472,006 |
| 2024-03-04 | 9.683 | 9.859 | 9.394 | 9.563 | 9.563 | 5,060,212 |
| 2024-03-01 | 9.451 | 9.697 | 9.430 | 9.683 | 9.683 | 6,279,382 |
| 2024-02-29 | 8.775 | 9.387 | 8.775 | 9.366 | 9.366 | 5,134,194 |
| 2024-02-28 | 9.859 | 10.028 | 8.944 | 8.986 | 8.986 | 9,594,620 |
| 2024-02-27 | 9.507 | 9.894 | 9.472 | 9.873 | 9.873 | 4,742,416 |
| 2024-02-26 | 9.317 | 9.810 | 9.204 | 9.535 | 9.535 | 6,571,160 |
| 2024-02-23 | 9.014 | 9.345 | 8.944 | 9.310 | 9.310 | 5,945,824 |
| 2024-02-22 | 8.761 | 9.014 | 8.754 | 9.014 | 9.014 | 4,281,591 |
| 2024-02-21 | 8.556 | 9.141 | 8.521 | 8.831 | 8.831 | 5,915,585 |
| 2024-02-20 | 8.465 | 8.725 | 8.331 | 8.690 | 8.690 | 4,798,209 |
| 2024-02-19 | 8.528 | 8.704 | 8.239 | 8.549 | 8.549 | 6,440,902 |
| 2024-02-08 | 7.479 | 8.261 | 7.472 | 8.261 | 8.261 | 8,114,622 |
| 2024-02-07 | 7.866 | 7.958 | 7.296 | 7.507 | 7.507 | 6,195,841 |
| 2024-02-06 | 7.521 | 8.169 | 7.042 | 7.930 | 7.930 | 6,235,123 |
| 2024-02-05 | 8.451 | 8.592 | 7.810 | 7.810 | 7.810 | 6,556,990 |
| 2024-02-02 | 9.190 | 9.479 | 8.451 | 8.676 | 8.676 | 5,647,198 |
| 2024-02-01 | 9.155 | 9.401 | 8.958 | 9.225 | 9.225 | 4,214,034 |
| 2024-01-31 | 9.648 | 9.901 | 9.282 | 9.331 | 9.331 | 5,025,664 |
| 2024-01-30 | 10.176 | 10.261 | 9.732 | 9.761 | 9.761 | 5,301,437 |
| 2024-01-29 | 11.014 | 11.014 | 10.218 | 10.225 | 10.225 | 8,056,086 |
| 2024-01-26 | 11.310 | 11.380 | 10.894 | 11.014 | 11.014 | 9,627,516 |
| 2024-01-25 | 11.183 | 11.451 | 11.028 | 11.387 | 11.387 | 11,496,315 |
| 2024-01-24 | 11.035 | 11.662 | 10.866 | 11.268 | 11.268 | 13,403,243 |
| 2024-01-23 | 11.120 | 11.120 | 10.261 | 10.901 | 10.901 | 15,229,596 |
| 2024-01-22 | 10.993 | 12.155 | 10.993 | 11.401 | 11.401 | 17,489,412 |
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.