Kehua Holdings Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	10.852	10.901	10.606	10.655	10.655	4,948,700
2023-07-25	10.775	10.937	10.697	10.901	10.901	6,154,280
2023-07-24	10.563	10.789	10.528	10.697	10.697	5,128,330
2023-07-21	10.768	10.817	10.655	10.697	10.697	5,264,792
2023-07-20	10.937	10.993	10.704	10.711	10.711	7,675,952
2023-07-19	10.979	10.979	10.775	10.930	10.930	7,616,738
2023-07-18	10.887	10.979	10.775	10.944	10.944	9,908,760
2023-07-17	10.986	10.986	10.704	10.873	10.873	9,577,901
2023-07-14	11.331	11.373	10.923	11.042	11.042	14,034,463
2023-07-13	11.831	11.831	11.120	11.282	11.282	27,253,080
2023-07-12	11.254	11.599	10.923	11.599	11.599	14,621,882
2023-07-11	10.113	10.556	10.113	10.542	10.542	5,534,046
2023-07-10	10.282	10.387	10.106	10.127	10.127	3,237,480
2023-07-07	10.282	10.380	10.190	10.247	10.247	3,147,856
2023-07-06	10.359	10.401	10.162	10.261	10.261	4,119,278
2023-07-05	10.620	10.655	10.282	10.324	10.324	5,687,384
2023-07-04	10.106	10.669	10.070	10.592	10.592	10,550,600
2023-07-03	10.239	10.366	10.056	10.261	10.261	8,684,152
2023-06-30	10.444	10.493	10.014	10.261	10.261	14,096,668
2023-06-29	10.606	10.894	10.606	10.887	10.887	3,286,896
2023-06-28	10.430	10.655	10.430	10.648	10.648	3,996,164
2023-06-27	10.268	10.549	10.148	10.479	10.479	3,905,142
2023-06-26	10.085	10.394	10.085	10.113	10.113	3,566,232
2023-06-21	10.042	10.345	10.014	10.141	10.141	3,358,691
2023-06-20	10.366	10.444	10.169	10.176	10.176	3,085,092
2023-06-19	10.472	10.542	10.282	10.338	10.338	2,045,226
2023-06-16	10.507	10.599	10.352	10.423	10.423	2,359,188
2023-06-15	10.472	10.578	10.416	10.521	10.521	2,063,544
2023-06-14	10.444	10.556	10.394	10.472	10.472	2,157,548
2023-06-13	10.289	10.479	10.268	10.444	10.444	2,426,212
2023-06-12	10.070	10.317	9.894	10.289	10.289	2,970,356
2023-06-09	9.965	10.162	9.937	10.049	10.049	1,541,978
2023-06-08	10.085	10.106	9.909	9.916	9.916	1,650,892
2023-06-07	10.183	10.190	9.965	9.986	9.986	2,592,366
2023-06-06	10.401	10.437	10.176	10.183	10.183	2,407,876
2023-06-05	10.148	10.394	9.951	10.373	10.373	3,938,796
2023-06-02	9.965	10.113	9.958	10.092	10.092	1,913,734
2023-06-01	10.099	10.211	9.937	9.979	9.979	3,876,347
2023-05-31	10.134	10.254	10.078	10.113	10.113	1,405,516
2023-05-30	10.070	10.211	9.859	10.148	10.148	1,509,744
2023-05-29	10.282	10.282	10.007	10.070	10.070	1,847,278
2023-05-26	10.042	10.282	9.894	10.254	10.254	2,141,502
2023-05-25	9.965	10.092	9.930	10.092	10.092	1,604,316
2023-05-24	10.134	10.197	9.965	10.056	10.056	1,428,804
2023-05-23	10.035	10.211	9.972	10.113	10.113	1,922,680
2023-05-22	9.916	10.092	9.838	10.070	10.070	2,369,554
2023-05-19	10.035	10.035	9.887	9.916	9.916	2,425,786
2023-05-18	10.134	10.134	9.979	10.028	10.028	1,799,708
2023-05-17	9.641	10.035	9.620	10.028	10.028	2,374,142
2023-05-16	9.951	10.028	9.789	9.831	9.831	1,574,522
2023-05-15	9.937	9.979	9.803	9.944	9.944	1,450,246
2023-05-12	9.937	10.049	9.930	9.965	9.965	1,968,262
2023-05-11	10.176	10.176	9.866	10.042	10.042	2,839,035
2023-05-10	9.662	10.021	9.662	9.958	9.958	2,907,734
2023-05-09	10.042	10.042	9.754	9.761	9.761	3,562,638
2023-05-08	9.965	10.190	9.937	10.070	10.070	2,900,776
2023-05-05	9.972	10.049	9.873	9.965	9.965	3,243,823
2023-05-04	9.894	10.106	9.810	10.063	10.063	5,402,532
2023-04-28	9.669	9.993	9.648	9.852	9.852	5,023,960
2023-04-27	9.514	9.916	9.514	9.894	9.894	5,042,420

← NewerPage 14 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.