Kehua Holdings Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.514	9.916	9.514	9.894	9.894	5,042,420
2023-04-26	9.782	10.000	9.585	9.585	9.585	5,979,194
2023-04-25	9.718	9.993	9.437	9.824	9.824	8,956,684
2023-04-24	9.409	9.458	9.113	9.345	9.345	2,671,020
2023-04-21	9.556	9.683	9.359	9.387	9.387	1,634,846
2023-04-20	9.613	9.739	9.437	9.592	9.592	1,642,656
2023-04-19	9.634	9.739	9.634	9.634	9.634	1,229,720
2023-04-18	9.894	9.930	9.641	9.662	9.662	2,403,918
2023-04-17	9.725	10.035	9.697	9.894	9.894	2,326,528
2023-04-14	9.789	9.789	9.620	9.711	9.711	1,634,136
2023-04-13	9.887	9.887	9.634	9.697	9.697	1,783,378
2023-04-12	9.972	9.979	9.739	9.817	9.817	1,939,010
2023-04-11	10.106	10.127	9.859	9.923	9.923	2,498,632
2023-04-10	10.394	10.401	9.979	10.007	10.007	3,883,842
2023-04-07	10.458	10.535	10.282	10.345	10.345	1,927,934
2023-04-06	10.352	10.549	10.268	10.366	10.366	2,397,528
2023-04-04	10.831	10.845	10.359	10.430	10.430	3,399,196
2023-04-03	11.099	11.106	10.627	10.796	10.796	3,164,754
2023-03-31	10.887	11.113	10.711	10.937	10.937	2,507,862
2023-03-30	10.803	11.021	10.704	10.775	10.775	1,933,330
2023-03-29	10.986	11.056	10.866	10.909	10.909	1,686,108
2023-03-28	11.000	11.232	10.887	10.986	10.986	1,926,372
2023-03-27	11.092	11.106	10.775	11.000	11.000	3,531,256
2023-03-24	11.120	11.317	11.028	11.056	11.056	2,251,694
2023-03-23	11.430	11.430	11.056	11.120	11.120	2,837,302
2023-03-22	11.296	11.563	11.127	11.500	11.500	2,996,342
2023-03-21	10.866	11.197	10.711	11.162	11.162	3,225,104
2023-03-20	10.570	11.000	10.500	10.866	10.866	3,814,262
2023-03-17	10.634	10.817	10.430	10.500	10.500	2,091,660
2023-03-16	10.669	10.754	10.451	10.493	10.493	2,451,219
2023-03-15	10.430	10.937	10.430	10.711	10.711	3,195,725
2023-03-14	10.570	10.627	10.254	10.394	10.394	2,608,256
2023-03-13	10.585	10.810	10.472	10.486	10.486	3,119,030
2023-03-10	10.894	10.965	10.528	10.585	10.585	3,125,846
2023-03-09	10.894	10.993	10.775	10.901	10.901	2,560,970
2023-03-08	10.775	11.042	10.739	10.894	10.894	3,505,128
2023-03-07	11.169	11.232	10.768	10.775	10.775	4,476,124
2023-03-06	11.690	11.690	10.923	11.169	11.169	3,499,405
2023-03-03	11.620	11.690	11.331	11.409	11.409	2,807,056
2023-03-02	11.796	11.944	11.423	11.479	11.479	3,251,481
2023-03-01	11.704	11.838	11.585	11.782	11.782	1,823,706
2023-02-28	11.775	11.845	11.549	11.704	11.704	1,861,194
2023-02-27	11.620	12.056	11.465	11.655	11.655	4,358,406
2023-02-24	11.387	11.683	11.345	11.606	11.606	3,209,626
2023-02-23	11.479	11.563	11.373	11.444	11.444	2,171,464
2023-02-22	11.542	11.542	11.359	11.423	11.423	2,683,775
2023-02-21	11.620	11.669	11.394	11.472	11.472	2,914,606
2023-02-20	11.465	11.669	11.387	11.578	11.578	2,546,486
2023-02-17	11.613	11.725	11.465	11.507	11.507	4,035,645
2023-02-16	11.972	12.063	11.444	11.542	11.542	3,409,136
2023-02-15	11.880	12.254	11.768	11.965	11.965	3,688,450
2023-02-14	11.972	12.387	11.810	11.859	11.859	3,982,674
2023-02-13	11.549	12.134	11.465	11.972	11.972	5,327,556
2023-02-10	11.423	11.747	11.423	11.556	11.556	4,248,214
2023-02-09	11.472	11.592	11.380	11.416	11.416	3,036,421
2023-02-08	11.676	11.873	11.352	11.409	11.409	4,608,610
2023-02-07	11.817	11.817	11.556	11.704	11.704	3,614,042
2023-02-06	11.669	12.007	11.585	11.747	11.747	4,667,682
2023-02-03	11.690	11.944	11.324	11.761	11.761	7,704,636
2023-02-02	11.183	12.162	10.986	11.761	11.761	11,515,952

← NewerPage 15 of 21 · 1,213 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.