Kehua Holdings Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 8.831 | 9.056 | 8.768 | 9.000 | 9.000 | 7,439,238 |
| 2022-07-29 | 8.880 | 8.986 | 8.768 | 8.831 | 8.831 | 4,851,572 |
| 2022-07-28 | 8.803 | 9.063 | 8.690 | 8.937 | 8.937 | 10,319,276 |
| 2022-07-27 | 8.585 | 8.817 | 8.585 | 8.754 | 8.754 | 4,965,456 |
| 2022-07-26 | 8.521 | 8.718 | 8.247 | 8.697 | 8.697 | 6,276,968 |
| 2022-07-25 | 8.599 | 8.880 | 8.451 | 8.500 | 8.500 | 6,833,608 |
| 2022-07-22 | 8.549 | 8.887 | 8.514 | 8.662 | 8.662 | 6,093,347 |
| 2022-07-21 | 8.718 | 8.725 | 8.479 | 8.514 | 8.514 | 6,290,884 |
| 2022-07-20 | 8.704 | 8.775 | 8.521 | 8.732 | 8.732 | 7,127,690 |
| 2022-07-19 | 8.775 | 8.831 | 8.500 | 8.704 | 8.704 | 7,844,101 |
| 2022-07-18 | 8.578 | 9.225 | 8.458 | 8.796 | 8.796 | 12,170,849 |
| 2022-07-15 | 8.613 | 8.930 | 8.296 | 8.613 | 8.613 | 13,718,889 |
| 2022-07-14 | 8.796 | 9.190 | 8.613 | 9.113 | 9.113 | 16,473,502 |
| 2022-07-13 | 9.352 | 9.648 | 8.725 | 9.014 | 9.014 | 25,754,256 |
| 2022-07-12 | 9.697 | 9.697 | 9.092 | 9.697 | 9.697 | 33,027,405 |
| 2022-07-11 | 8.817 | 8.817 | 8.817 | 8.817 | 8.817 | 1,113,138 |
| 2022-07-08 | 8.014 | 8.014 | 8.014 | 8.014 | 8.014 | 0 |
| 2022-07-07 | 8.014 | 8.014 | 8.014 | 8.014 | 8.014 | 0 |
| 2022-07-06 | 8.014 | 8.014 | 8.014 | 8.014 | 8.014 | 0 |
| 2022-07-05 | 8.014 | 8.014 | 8.014 | 8.014 | 8.014 | 0 |
| 2022-07-04 | 8.014 | 8.014 | 8.014 | 8.014 | 8.014 | 0 |
| 2022-07-01 | 7.930 | 8.169 | 7.901 | 8.014 | 8.014 | 3,659,340 |
| 2022-06-30 | 7.979 | 8.247 | 7.887 | 7.930 | 7.930 | 3,621,568 |
| 2022-06-29 | 8.373 | 8.430 | 8.000 | 8.021 | 8.021 | 3,711,367 |
| 2022-06-28 | 8.247 | 8.451 | 8.190 | 8.373 | 8.373 | 2,883,026 |
| 2022-06-27 | 8.225 | 8.345 | 8.127 | 8.247 | 8.247 | 3,823,350 |
| 2022-06-24 | 8.162 | 8.451 | 7.993 | 8.289 | 8.289 | 6,129,856 |
| 2022-06-23 | 7.838 | 8.148 | 7.838 | 8.120 | 8.120 | 3,682,202 |
| 2022-06-22 | 7.965 | 8.028 | 7.810 | 7.838 | 7.838 | 2,607,262 |
| 2022-06-21 | 7.880 | 7.958 | 7.754 | 7.909 | 7.909 | 2,470,232 |
| 2022-06-20 | 7.789 | 7.894 | 7.683 | 7.831 | 7.831 | 2,567,644 |
| 2022-06-17 | 7.606 | 7.747 | 7.606 | 7.732 | 7.732 | 2,197,166 |
| 2022-06-16 | 7.676 | 7.789 | 7.592 | 7.676 | 7.676 | 2,807,198 |
| 2022-06-15 | 7.676 | 7.768 | 7.599 | 7.634 | 7.634 | 4,361,814 |
| 2022-06-14 | 7.535 | 7.641 | 7.338 | 7.641 | 7.641 | 4,371,186 |
| 2022-06-13 | 7.275 | 7.528 | 7.197 | 7.500 | 7.500 | 6,132,696 |
| 2022-06-10 | 7.078 | 7.324 | 7.007 | 7.261 | 7.261 | 3,211,756 |
| 2022-06-09 | 7.373 | 7.486 | 7.106 | 7.120 | 7.120 | 4,438,494 |
| 2022-06-08 | 7.416 | 7.444 | 7.183 | 7.373 | 7.373 | 5,918,276 |
| 2022-06-07 | 7.880 | 7.916 | 7.359 | 7.444 | 7.444 | 11,806,306 |
| 2022-06-06 | 8.211 | 8.352 | 7.845 | 8.007 | 8.007 | 15,786,566 |
| 2022-06-02 | 7.754 | 8.570 | 7.662 | 8.570 | 8.570 | 6,877,284 |
| 2022-06-01 | 7.711 | 7.880 | 7.683 | 7.789 | 7.789 | 1,497,106 |
| 2022-05-31 | 7.711 | 7.782 | 7.535 | 7.747 | 7.747 | 1,740,778 |
| 2022-05-30 | 7.669 | 7.803 | 7.570 | 7.718 | 7.718 | 1,774,858 |
| 2022-05-27 | 7.669 | 7.789 | 7.570 | 7.641 | 7.641 | 1,294,472 |
| 2022-05-26 | 7.641 | 7.789 | 7.542 | 7.690 | 7.690 | 1,403,102 |
| 2022-05-25 | 7.549 | 7.747 | 7.549 | 7.704 | 7.704 | 1,770,882 |
| 2022-05-24 | 7.951 | 8.007 | 7.507 | 7.549 | 7.549 | 4,132,768 |
| 2022-05-23 | 7.606 | 7.852 | 7.549 | 7.796 | 7.796 | 1,811,995 |
| 2022-05-20 | 7.704 | 7.789 | 7.521 | 7.578 | 7.578 | 1,845,290 |
| 2022-05-19 | 7.352 | 7.711 | 7.268 | 7.634 | 7.634 | 3,335,864 |
| 2022-05-18 | 7.232 | 7.451 | 7.148 | 7.359 | 7.359 | 1,853,100 |
| 2022-05-17 | 7.197 | 7.218 | 7.056 | 7.176 | 7.176 | 1,540,842 |
| 2022-05-16 | 7.268 | 7.268 | 7.085 | 7.169 | 7.169 | 1,893,570 |
| 2022-05-13 | 6.944 | 7.113 | 6.944 | 7.113 | 7.113 | 1,746,600 |
| 2022-05-12 | 6.937 | 7.042 | 6.831 | 6.979 | 6.979 | 1,211,118 |
| 2022-05-11 | 6.901 | 7.106 | 6.894 | 6.901 | 6.901 | 1,544,534 |
| 2022-05-10 | 6.796 | 6.937 | 6.768 | 6.930 | 6.930 | 1,064,148 |
| 2022-05-09 | 6.718 | 6.923 | 6.711 | 6.873 | 6.873 | 1,581,312 |
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.