Kehua Holdings Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	9.873	10.317	9.873	10.247	10.247	5,777,157
2022-10-31	9.570	9.979	9.549	9.866	9.866	5,587,842
2022-10-28	10.000	10.197	9.599	9.599	9.599	5,938,440
2022-10-27	10.225	10.317	10.042	10.141	10.141	4,268,946
2022-10-26	10.289	10.359	10.035	10.141	10.141	4,872,020
2022-10-25	10.070	10.387	9.965	10.289	10.289	5,921,684
2022-10-24	9.880	10.423	9.873	10.141	10.141	5,882,026
2022-10-21	9.683	10.113	9.683	9.845	9.845	2,970,782
2022-10-20	9.965	9.965	9.732	9.732	9.732	3,090,772
2022-10-19	9.916	10.204	9.676	9.979	9.979	4,660,146
2022-10-18	9.845	10.056	9.775	9.937	9.937	3,873,862
2022-10-17	9.958	9.958	9.718	9.845	9.845	2,256,948
2022-10-14	9.972	10.056	9.838	9.958	9.958	3,580,530
2022-10-13	10.141	10.176	9.901	9.965	9.965	3,256,042
2022-10-12	9.965	10.113	9.775	10.078	10.078	3,420,478
2022-10-11	9.655	9.958	9.634	9.866	9.866	1,987,574
2022-10-10	9.909	10.127	9.613	9.697	9.697	3,972,024
2022-09-30	9.845	9.930	9.514	9.909	9.909	3,606,374
2022-09-29	10.000	10.000	9.739	9.824	9.824	3,188,326
2022-09-28	10.296	10.296	9.775	9.859	9.859	7,027,997
2022-09-27	10.218	10.409	10.014	10.289	10.289	3,514,491
2022-09-26	10.409	10.409	10.092	10.155	10.155	3,736,210
2022-09-23	10.761	10.761	10.366	10.409	10.409	4,079,376
2022-09-22	10.500	11.239	10.359	10.606	10.606	7,873,474
2022-09-21	10.352	10.789	10.225	10.528	10.528	9,395,572
2022-09-20	9.979	10.796	9.739	10.500	10.500	12,527,240
2022-09-19	9.986	10.014	9.563	9.817	9.817	4,896,160
2022-09-16	10.190	10.345	9.951	9.986	9.986	5,181,722
2022-09-15	10.197	10.331	9.845	10.211	10.211	6,637,220
2022-09-14	10.007	10.120	9.866	9.986	9.986	4,045,578
2022-09-13	10.218	10.387	10.021	10.204	10.204	5,591,818
2022-09-09	9.944	10.458	9.789	10.225	10.225	11,747,519
2022-09-08	10.528	10.887	9.965	10.021	10.021	18,793,928
2022-09-07	9.479	10.366	9.387	10.366	10.366	14,225,844
2022-09-06	9.225	9.423	9.092	9.423	9.423	3,089,636
2022-09-05	9.134	9.239	9.021	9.183	9.183	2,348,680
2022-09-02	8.725	9.162	8.725	9.092	9.092	3,675,528
2022-09-01	8.648	8.972	8.627	8.782	8.782	2,894,188
2022-08-31	9.113	9.127	8.592	8.634	8.634	3,189,423
2022-08-30	9.296	9.401	9.000	9.070	9.070	3,500,584
2022-08-29	9.042	9.338	8.951	9.261	9.261	2,354,360
2022-08-26	9.106	9.317	9.049	9.127	9.127	2,999,182
2022-08-25	9.275	9.352	8.887	9.120	9.120	3,337,994
2022-08-24	9.521	9.613	9.190	9.232	9.232	3,394,698
2022-08-23	9.296	9.599	9.296	9.521	9.521	3,347,934
2022-08-22	9.437	9.613	9.324	9.416	9.416	3,380,310
2022-08-19	9.683	9.873	9.451	9.465	9.465	5,445,132
2022-08-18	9.430	9.817	9.366	9.641	9.641	6,582,410
2022-08-17	9.401	9.486	9.289	9.331	9.331	2,790,158
2022-08-16	9.225	9.437	9.176	9.387	9.387	4,889,060
2022-08-15	9.106	9.261	9.014	9.232	9.232	3,267,420
2022-08-12	9.239	9.366	9.099	9.120	9.120	4,957,788
2022-08-11	9.296	9.401	9.204	9.239	9.239	5,024,386
2022-08-10	9.099	9.423	9.085	9.352	9.352	7,120,733
2022-08-09	8.972	9.317	8.930	9.099	9.099	7,501,718
2022-08-08	8.606	9.028	8.542	8.965	8.965	7,508,250
2022-08-05	8.873	9.007	8.528	8.599	8.599	5,211,826
2022-08-04	8.563	8.838	8.472	8.831	8.831	4,933,080
2022-08-03	8.655	8.986	8.535	8.613	8.613	6,409,738
2022-08-02	9.000	9.049	8.514	8.563	8.563	6,805,492

← NewerPage 17 of 21 · 1,216 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.