Kehua Holdings Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.606	6.810	6.549	6.711	6.711	1,316,908
2022-05-05	6.634	6.810	6.486	6.747	6.747	2,459,582
2022-04-29	6.430	6.718	6.416	6.641	6.641	2,944,654
2022-04-28	6.549	6.655	6.310	6.444	6.444	2,348,396
2022-04-27	6.380	6.613	6.148	6.592	6.592	2,914,408
2022-04-26	6.916	7.063	6.451	6.465	6.465	3,246,688
2022-04-25	7.458	7.592	6.972	6.972	6.972	3,931,696
2022-04-22	7.831	7.873	7.648	7.747	7.747	1,287,088
2022-04-21	8.106	8.113	7.796	7.810	7.810	2,102,026
2022-04-20	8.155	8.310	8.000	8.113	8.113	2,851,218
2022-04-19	7.979	8.204	7.972	8.190	8.190	3,028,150
2022-04-18	7.859	8.106	7.838	8.007	8.007	2,466,824
2022-04-15	8.183	8.183	7.944	7.986	7.986	2,035,756
2022-04-14	8.042	8.268	8.042	8.183	8.183	2,258,901
2022-04-13	8.247	8.289	8.014	8.028	8.028	2,052,610
2022-04-12	8.070	8.275	7.993	8.254	8.254	1,866,164
2022-04-11	8.310	8.345	8.035	8.070	8.070	1,687,386
2022-04-08	8.451	8.479	8.190	8.310	8.310	1,732,258
2022-04-07	8.732	8.732	8.394	8.394	8.394	3,391,954
2022-04-06	8.535	8.761	8.514	8.718	8.718	2,374,852
2022-04-01	8.669	8.739	8.542	8.542	8.542	1,837,054
2022-03-31	8.655	8.782	8.655	8.739	8.739	2,324,540
2022-03-30	8.613	8.775	8.535	8.732	8.732	3,468,066
2022-03-29	8.718	8.725	8.500	8.620	8.620	1,604,316
2022-03-28	8.669	8.761	8.514	8.683	8.683	1,499,520
2022-03-25	8.655	8.838	8.627	8.725	8.725	1,563,905
2022-03-24	8.732	8.831	8.606	8.655	8.655	1,615,887
2022-03-23	8.838	9.000	8.803	8.817	8.817	1,857,218
2022-03-22	8.817	8.873	8.655	8.796	8.796	1,521,246
2022-03-21	8.817	8.930	8.669	8.810	8.810	1,650,608
2022-03-18	8.592	8.901	8.549	8.817	8.817	2,865,560
2022-03-17	8.444	8.711	8.416	8.627	8.627	3,867,751
2022-03-16	8.254	8.401	8.021	8.352	8.352	2,996,768
2022-03-15	8.732	8.754	8.148	8.169	8.169	4,134,531
2022-03-14	8.951	9.014	8.697	8.711	8.711	2,330,788
2022-03-11	8.909	9.049	8.718	9.021	9.021	1,919,698
2022-03-10	8.873	9.085	8.873	8.944	8.944	2,654,832
2022-03-09	8.958	9.070	8.387	8.739	8.739	3,541,338
2022-03-08	9.282	9.317	8.930	8.944	8.944	3,590,612
2022-03-07	9.239	9.331	9.120	9.275	9.275	3,368,901
2022-03-04	9.430	9.458	9.190	9.254	9.254	3,964,498
2022-03-03	9.331	9.331	9.204	9.247	9.247	2,453,902
2022-03-02	9.056	9.261	9.056	9.247	9.247	2,248,002
2022-03-01	9.063	9.155	9.063	9.148	9.148	1,642,372
2022-02-28	9.092	9.106	8.859	9.056	9.056	2,155,560
2022-02-25	9.035	9.225	9.035	9.113	9.113	2,236,784
2022-02-24	9.247	9.366	8.866	8.993	8.993	4,226,181
2022-02-23	9.085	9.317	9.085	9.282	9.282	3,053,284
2022-02-22	9.176	9.211	9.042	9.099	9.099	2,228,122
2022-02-21	9.254	9.254	9.106	9.218	9.218	2,536,546
2022-02-18	8.972	9.106	8.916	9.070	9.070	1,794,028
2022-02-17	9.113	9.204	8.979	9.021	9.021	2,525,186
2022-02-16	8.979	9.106	8.958	9.078	9.078	2,492,810
2022-02-15	8.909	9.000	8.803	8.944	8.944	2,297,418
2022-02-14	8.838	8.979	8.754	8.944	8.944	2,901,912
2022-02-11	9.134	9.134	8.810	8.845	8.845	3,369,234
2022-02-10	9.225	9.303	9.070	9.148	9.148	2,480,314
2022-02-09	9.162	9.282	9.162	9.261	9.261	2,845,680
2022-02-08	8.965	9.204	8.930	9.204	9.204	3,594,446
2022-02-07	9.254	9.331	8.909	8.993	8.993	3,683,480

← NewerPage 19 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.