Kehua Holdings Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.110	13.310	12.110	13.310	13.310	4,986,579
2026-07-16	12.110	12.440	12.020	12.100	12.100	2,139,828
2026-07-15	12.400	12.540	12.120	12.220	12.220	3,343,177
2026-07-14	12.320	12.450	12.130	12.440	12.440	1,886,310
2026-07-13	12.760	12.800	12.260	12.320	12.320	3,069,654
2026-07-10	12.780	13.110	12.720	12.760	12.760	2,209,544
2026-07-09	13.100	13.100	12.400	12.780	12.780	3,819,800
2026-07-08	13.310	13.430	12.910	12.970	12.970	2,608,100
2026-07-07	13.710	13.860	13.350	13.370	13.370	2,309,268
2026-07-06	14.000	14.390	13.690	13.830	13.830	3,604,326
2026-07-03	14.200	14.390	14.010	14.170	14.170	3,476,152
2026-07-02	13.370	14.520	13.300	14.120	14.120	6,568,468
2026-07-01	13.250	13.870	13.010	13.450	13.450	4,955,494
2026-06-30	13.370	13.480	12.930	13.270	13.270	4,783,440
2026-06-29	13.530	13.640	12.840	13.380	13.380	7,212,146
2026-06-26	14.060	14.300	13.200	13.530	13.530	7,263,362
2026-06-25	14.780	14.840	14.070	14.240	14.240	6,343,818
2026-06-24	15.360	15.830	14.760	14.850	14.680	9,460,567
2026-06-23	15.120	15.650	15.010	15.540	15.362	7,288,220
2026-06-22	14.570	15.550	14.370	15.240	15.066	9,085,427
2026-06-18	14.730	15.060	14.300	14.660	14.492	5,393,630
2026-06-17	14.100	14.780	13.960	14.740	14.740	5,742,062
2026-06-16	14.360	14.900	13.900	14.310	14.310	6,190,542
2026-06-15	14.520	14.750	14.340	14.430	14.430	4,601,610
2026-06-12	14.720	14.980	14.340	14.520	14.520	4,720,589
2026-06-11	14.640	14.950	14.340	14.440	14.440	3,674,702
2026-06-10	14.950	15.280	14.350	14.650	14.650	5,846,130
2026-06-09	14.930	15.220	14.600	15.060	15.060	6,692,090
2026-06-08	14.500	15.240	14.300	14.890	14.890	7,320,498
2026-06-05	14.690	15.280	14.560	14.890	14.890	6,867,139
2026-06-04	14.110	15.140	13.610	14.820	14.820	11,787,145
2026-06-03	14.380	14.460	13.770	13.980	13.980	8,106,612
2026-06-02	13.890	15.130	13.610	14.450	14.450	15,631,917
2026-06-01	12.690	13.950	12.650	13.950	13.950	4,110,822
2026-05-29	13.200	13.250	12.620	12.680	12.680	3,588,778
2026-05-28	13.050	13.340	12.940	13.160	13.160	2,797,840
2026-05-27	13.530	13.600	13.050	13.160	13.160	3,600,730
2026-05-26	13.720	13.890	13.460	13.550	13.550	2,580,952
2026-05-25	13.990	14.260	13.710	13.850	13.850	3,247,359
2026-05-22	13.700	14.130	13.500	14.030	14.030	3,611,190
2026-05-21	13.960	14.470	13.650	13.700	13.700	4,139,020
2026-05-20	13.970	13.970	13.640	13.920	13.920	2,223,986
2026-05-19	14.160	14.300	13.880	13.970	13.970	2,473,392
2026-05-18	14.100	14.160	13.850	14.160	14.160	2,782,554
2026-05-15	14.120	14.430	14.050	14.150	14.150	3,118,030
2026-05-14	14.270	14.350	13.980	14.120	14.120	2,847,238
2026-05-13	14.250	14.370	14.070	14.250	14.250	2,641,150
2026-05-12	14.780	14.800	14.240	14.260	14.260	3,716,072
2026-05-11	14.930	15.010	14.660	14.760	14.760	3,433,518
2026-05-08	14.870	14.940	14.700	14.930	14.930	2,409,830
2026-05-07	14.770	14.930	14.720	14.870	14.870	2,661,642
2026-05-06	14.810	14.980	14.660	14.770	14.770	3,744,823
2026-04-30	14.510	14.940	14.510	14.810	14.810	4,331,742
2026-04-29	14.700	14.760	14.360	14.700	14.700	3,512,182
2026-04-28	14.600	14.630	14.240	14.370	14.370	2,763,208
2026-04-27	14.560	14.620	14.220	14.600	14.600	2,850,954
2026-04-24	14.470	14.680	14.180	14.560	14.560	2,625,666
2026-04-23	14.820	14.820	14.260	14.420	14.420	3,158,700
2026-04-22	14.780	14.890	14.600	14.760	14.760	2,930,400
2026-04-21	14.680	14.950	14.580	14.870	14.870	3,098,775

← NewerPage 2 of 21 · 1,215 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.