Kehua Holdings Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.197	11.268	10.197	11.183	11.183	7,087,930
2023-01-31	10.599	10.901	10.599	10.782	10.782	5,270,898
2023-01-30	10.514	10.838	10.514	10.634	10.634	8,736,124
2023-01-20	10.472	10.782	10.352	10.444	10.444	8,345,706
2023-01-19	10.479	10.725	9.993	10.500	10.500	14,551,567
2023-01-18	9.930	10.028	9.880	9.930	9.930	1,797,862
2023-01-17	10.028	10.035	9.824	9.930	9.930	3,696,828
2023-01-16	10.106	10.169	9.901	9.937	9.937	3,513,506
2023-01-13	9.923	10.204	9.923	9.972	9.972	3,017,926
2023-01-12	9.641	9.965	9.507	9.930	9.930	3,457,842
2023-01-11	10.070	10.070	9.690	9.711	9.711	3,429,442
2023-01-10	9.585	10.162	9.549	9.958	9.958	6,695,430
2023-01-09	9.437	9.725	9.338	9.620	9.620	3,386,700
2023-01-06	9.239	9.444	9.197	9.317	9.317	3,644,146
2023-01-05	9.359	9.451	9.162	9.218	9.218	2,050,906
2023-01-04	9.507	9.570	9.225	9.338	9.338	3,750,504
2023-01-03	8.789	9.423	8.782	9.423	9.423	3,844,508
2022-12-30	8.909	8.916	8.697	8.789	8.789	3,141,608
2022-12-29	8.958	9.070	8.803	8.845	8.845	2,001,774
2022-12-28	9.063	9.134	8.944	8.965	8.965	1,972,746
2022-12-27	9.113	9.268	8.986	9.176	9.176	2,587,653
2022-12-26	9.028	9.190	8.894	9.120	9.120	2,534,096
2022-12-23	8.930	9.049	8.838	9.035	9.035	2,139,940
2022-12-22	9.247	9.380	8.916	8.923	8.923	2,361,602
2022-12-21	9.394	9.500	9.190	9.289	9.289	2,055,734
2022-12-20	9.585	9.613	9.261	9.345	9.345	2,128,438
2022-12-19	9.683	9.697	9.437	9.556	9.556	3,164,328
2022-12-16	9.739	9.789	9.613	9.697	9.697	2,463,984
2022-12-15	9.535	9.824	9.507	9.796	9.796	5,031,202
2022-12-14	9.373	9.585	9.282	9.528	9.528	3,783,306
2022-12-13	9.394	9.444	9.275	9.338	9.338	3,261,882
2022-12-12	9.352	9.465	9.303	9.394	9.394	2,526,322
2022-12-09	9.296	9.437	9.169	9.352	9.352	2,998,330
2022-12-08	9.387	9.458	9.155	9.275	9.275	4,421,028
2022-12-07	9.416	9.542	9.296	9.331	9.331	2,649,294
2022-12-06	9.486	9.493	9.268	9.444	9.444	3,161,062
2022-12-05	9.479	9.648	9.458	9.486	9.486	2,822,250
2022-12-02	9.563	9.578	9.366	9.479	9.479	3,399,622
2022-12-01	9.803	9.852	9.507	9.549	9.549	3,283,892
2022-11-30	9.620	9.796	9.556	9.718	9.718	1,945,258
2022-11-29	9.648	9.761	9.444	9.620	9.620	2,807,624
2022-11-28	9.803	9.803	9.430	9.542	9.542	4,420,318
2022-11-25	9.951	9.951	9.606	9.747	9.747	4,058,360
2022-11-24	10.204	10.254	9.901	9.930	9.930	2,518,086
2022-11-23	10.197	10.211	9.824	10.141	10.141	4,678,900
2022-11-22	10.317	10.409	10.127	10.197	10.197	4,034,220
2022-11-21	10.542	10.704	10.014	10.352	10.352	7,401,040
2022-11-18	10.648	10.909	10.549	10.732	10.732	4,530,379
2022-11-17	10.409	10.669	10.373	10.634	10.634	3,296,602
2022-11-16	10.345	10.451	10.211	10.451	10.451	4,221,802
2022-11-15	10.458	10.535	10.338	10.366	10.366	2,759,912
2022-11-14	10.458	10.486	10.225	10.380	10.380	2,912,846
2022-11-11	10.775	10.958	10.310	10.373	10.373	5,880,930
2022-11-10	10.585	10.718	10.528	10.613	10.613	2,601,546
2022-11-09	10.535	10.824	10.430	10.634	10.634	3,627,355
2022-11-08	10.634	10.739	10.479	10.521	10.521	6,149,149
2022-11-07	10.211	10.739	10.183	10.704	10.704	6,816,000
2022-11-04	10.366	10.366	10.197	10.225	10.225	2,993,892
2022-11-03	10.317	10.409	10.239	10.275	10.275	2,777,662
2022-11-02	10.275	10.465	10.211	10.387	10.387	6,034,130

← NewerPage 16 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.