Kehua Holdings Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	12.401	12.901	12.387	12.894	12.894	12,987,888
2023-10-25	12.317	12.690	12.120	12.528	12.528	11,786,133
2023-10-24	11.944	12.507	11.944	12.261	12.261	10,886,714
2023-10-23	11.972	12.148	11.732	11.824	11.824	8,450,278
2023-10-20	12.134	12.556	12.092	12.169	12.169	9,360,640
2023-10-19	12.394	12.655	12.141	12.162	12.162	13,652,000
2023-10-18	12.620	13.225	12.620	12.655	12.655	15,408,664
2023-10-17	12.761	12.958	12.493	12.761	12.761	10,646,793
2023-10-16	12.951	13.225	12.683	12.845	12.845	15,449,012
2023-10-13	13.359	13.542	12.951	13.063	13.063	24,216,337
2023-10-12	12.500	13.648	12.317	13.359	13.359	38,259,906
2023-10-11	12.824	12.887	12.310	12.409	12.409	17,730,262
2023-10-10	13.718	13.768	12.556	12.979	12.979	31,831,865
2023-10-09	12.176	12.909	12.078	12.909	12.909	18,257,238
2023-09-28	11.599	11.901	11.585	11.732	11.732	7,540,058
2023-09-27	11.845	11.944	11.585	11.592	11.592	8,713,262
2023-09-26	12.007	12.056	11.711	11.789	11.789	10,071,350
2023-09-25	11.951	12.275	11.831	12.113	12.113	13,924,092
2023-09-22	11.901	12.183	11.761	11.958	11.958	12,400,008
2023-09-21	12.155	12.380	11.923	12.042	12.042	16,226,609
2023-09-20	11.747	13.042	11.690	12.409	12.409	24,828,059
2023-09-19	11.690	12.190	11.472	11.923	11.923	27,967,074
2023-09-18	10.563	11.606	10.493	11.606	11.606	12,466,464
2023-09-15	10.655	10.747	10.535	10.549	10.549	5,401,396
2023-09-14	10.923	10.965	10.599	10.620	10.620	8,219,102
2023-09-13	11.085	11.218	10.866	11.078	11.078	10,799,526
2023-09-12	11.169	11.514	11.148	11.324	11.324	13,593,276
2023-09-11	11.268	11.317	10.958	11.225	11.225	13,645,860
2023-09-08	11.535	11.676	11.085	11.373	11.373	18,986,121
2023-09-07	12.085	12.549	11.479	11.542	11.542	29,909,110
2023-09-06	10.916	12.085	10.916	12.085	12.085	16,050,850
2023-09-05	11.754	11.754	10.909	10.986	10.986	22,160,755
2023-09-04	11.486	11.486	10.986	11.486	11.486	13,961,212
2023-09-01	10.444	10.444	10.444	10.444	10.444	0
2023-08-31	10.444	10.444	10.444	10.444	10.444	0
2023-08-30	10.444	10.444	10.444	10.444	10.444	0
2023-08-29	10.444	10.444	10.444	10.444	10.444	0
2023-08-28	10.444	10.444	10.444	10.444	10.444	0
2023-08-25	10.704	10.803	10.387	10.444	10.444	3,980,970
2023-08-24	10.648	10.909	10.556	10.768	10.768	4,894,491
2023-08-23	10.768	10.880	10.549	10.775	10.775	4,311,120
2023-08-22	10.627	10.916	10.535	10.768	10.768	4,796,618
2023-08-21	10.585	10.824	10.437	10.634	10.634	3,796,654
2023-08-18	10.648	10.845	10.535	10.549	10.549	4,500,690
2023-08-17	10.289	10.690	10.134	10.662	10.662	4,883,948
2023-08-16	10.493	10.578	10.345	10.352	10.352	2,616,492
2023-08-15	10.606	10.747	10.500	10.528	10.528	2,608,256
2023-08-14	10.451	10.599	10.289	10.592	10.592	3,698,390
2023-08-11	10.704	10.704	10.352	10.451	10.451	4,641,248
2023-08-10	10.768	10.768	10.606	10.718	10.718	3,915,366
2023-08-09	10.951	10.986	10.655	10.711	10.711	5,629,306
2023-08-08	11.127	11.204	10.901	11.007	11.007	8,104,366
2023-08-07	10.923	11.465	10.810	11.099	11.099	14,894,131
2023-08-04	10.690	10.782	10.606	10.711	10.711	4,198,656
2023-08-03	10.810	10.838	10.606	10.690	10.690	4,537,503
2023-08-02	10.845	10.880	10.704	10.880	10.880	3,348,696
2023-08-01	10.873	10.944	10.754	10.852	10.852	4,986,827
2023-07-31	11.028	11.085	10.817	10.944	10.944	6,601,154
2023-07-28	10.754	11.120	10.747	11.042	11.042	8,492,026
2023-07-27	10.739	10.937	10.697	10.817	10.817	5,156,446

← NewerPage 13 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.