Kehua Holdings Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	10.718	11.401	10.549	11.049	11.049	7,457,272
2024-01-18	10.676	10.880	10.366	10.704	10.704	4,134,188
2024-01-17	11.007	11.092	10.775	10.775	10.775	2,161,666
2024-01-16	11.134	11.176	10.887	11.078	11.078	2,521,920
2024-01-15	11.127	11.190	10.986	11.134	11.134	1,832,510
2024-01-12	11.254	11.352	11.106	11.141	11.141	2,705,242
2024-01-11	10.986	11.275	10.887	11.268	11.268	2,806,801
2024-01-10	11.120	11.120	10.916	10.986	10.986	2,189,669
2024-01-09	10.986	11.211	10.887	11.078	11.078	2,478,184
2024-01-08	11.120	11.176	10.986	10.986	10.986	2,186,516
2024-01-05	11.239	11.451	11.078	11.106	11.106	3,283,750
2024-01-04	11.261	11.373	11.169	11.268	11.268	2,295,288
2024-01-03	11.331	11.338	11.134	11.225	11.225	3,196,846
2024-01-02	11.211	11.394	11.211	11.310	11.310	3,684,503
2023-12-29	11.099	11.282	11.042	11.254	11.254	4,587,594
2023-12-28	10.923	11.155	10.817	11.099	11.099	4,159,464
2023-12-27	10.887	11.007	10.796	10.965	10.965	3,000,460
2023-12-26	11.092	11.092	10.775	10.859	10.859	3,010,258
2023-12-25	11.106	11.106	10.782	11.056	11.056	3,679,362
2023-12-22	11.232	11.232	10.923	10.986	10.986	3,611,486
2023-12-21	11.190	11.317	10.901	11.197	11.197	5,044,124
2023-12-20	11.239	11.437	11.190	11.239	11.239	4,589,298
2023-12-19	11.394	11.444	11.049	11.232	11.232	6,333,626
2023-12-18	11.683	11.817	11.331	11.409	11.409	8,255,738
2023-12-15	12.007	12.021	11.676	11.739	11.739	7,392,236
2023-12-14	12.465	12.627	11.852	11.866	11.866	13,093,394
2023-12-13	12.549	12.669	12.303	12.549	12.549	10,510,967
2023-12-12	12.437	12.852	12.423	12.704	12.704	11,807,755
2023-12-11	12.535	12.620	12.204	12.570	12.570	14,749,824
2023-12-08	12.993	13.113	12.718	12.796	12.796	15,878,156
2023-12-07	13.937	14.099	12.852	13.028	13.028	32,549,871
2023-12-06	12.092	13.373	12.085	13.373	13.373	12,056,464
2023-12-05	12.092	13.127	12.049	12.155	12.155	10,503,598
2023-12-04	12.338	12.338	12.049	12.120	12.120	8,081,930
2023-12-01	12.514	12.676	12.296	12.373	12.373	13,212,816
2023-11-30	12.458	13.380	12.394	12.655	12.655	18,184,378
2023-11-29	12.831	12.866	12.409	12.458	12.458	10,538,508
2023-11-28	12.549	12.824	12.416	12.803	12.803	16,303,792
2023-11-27	12.141	12.845	11.979	12.641	12.641	15,126,531
2023-11-24	12.444	12.493	12.127	12.148	12.148	5,071,388
2023-11-23	11.901	12.514	11.880	12.458	12.458	7,296,670
2023-11-22	12.155	12.211	11.887	11.901	11.901	4,113,740
2023-11-21	12.282	12.521	12.169	12.204	12.204	4,956,982
2023-11-20	12.239	12.359	12.183	12.289	12.289	5,907,058
2023-11-17	11.697	12.289	11.697	12.247	12.247	9,295,036
2023-11-16	11.775	11.873	11.634	11.761	11.761	6,720,576
2023-11-15	12.099	12.134	11.380	11.909	11.909	12,907,004
2023-11-14	12.063	12.106	11.866	12.014	12.014	3,750,788
2023-11-13	11.972	12.127	11.916	12.014	12.014	4,013,446
2023-11-10	12.134	12.218	11.824	11.909	11.909	4,748,906
2023-11-09	12.373	12.394	12.042	12.113	12.113	6,926,902
2023-11-08	12.394	12.486	12.148	12.366	12.366	6,947,492
2023-11-07	12.289	12.563	12.239	12.444	12.444	7,236,320
2023-11-06	12.148	12.331	12.063	12.331	12.331	7,055,696
2023-11-03	12.049	12.169	11.916	12.106	12.106	5,895,085
2023-11-02	12.042	12.289	11.972	11.972	11.972	5,265,786
2023-11-01	11.866	12.282	11.866	12.204	12.204	8,039,188
2023-10-31	12.113	12.204	11.901	11.993	11.993	7,285,835
2023-10-30	12.542	12.585	12.085	12.190	12.190	12,793,305
2023-10-27	12.747	13.078	12.556	12.578	12.578	15,874,314

← NewerPage 12 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.