Kehua Holdings Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.796	9.211	8.796	9.070	9.070	4,311,688
2022-01-27	8.958	9.070	8.754	8.754	8.754	7,901,306
2022-01-26	9.352	9.585	9.338	9.444	9.444	2,513,826
2022-01-25	9.796	9.916	9.317	9.338	9.338	4,312,966
2022-01-24	9.909	9.993	9.690	9.817	9.817	2,847,100
2022-01-21	9.937	10.049	9.711	9.965	9.965	3,690,296
2022-01-20	10.387	10.493	9.930	9.958	9.958	7,622,276
2022-01-19	10.225	10.585	10.225	10.500	10.500	5,526,356
2022-01-18	10.669	10.761	10.141	10.268	10.268	8,074,120
2022-01-17	10.535	10.754	10.479	10.725	10.725	4,821,118
2022-01-14	10.831	10.894	10.528	10.528	10.528	6,146,384
2022-01-13	10.648	11.028	10.570	10.894	10.894	9,408,969
2022-01-12	10.472	10.704	10.423	10.648	10.648	4,956,903
2022-01-11	10.394	10.634	10.352	10.493	10.493	4,222,654
2022-01-10	10.324	10.430	10.176	10.416	10.416	3,631,508
2022-01-07	10.648	10.754	10.296	10.317	10.317	6,404,593
2022-01-06	10.317	10.824	10.211	10.690	10.690	8,833,820
2022-01-05	10.556	10.556	10.070	10.317	10.317	6,700,838
2022-01-04	10.282	10.613	10.239	10.556	10.556	7,320,100
2021-12-31	10.472	10.500	10.261	10.282	10.282	5,616,100
2021-12-30	10.458	10.514	10.387	10.465	10.465	4,934,784
2021-12-29	10.570	10.648	10.345	10.451	10.451	5,378,534
2021-12-28	10.599	10.761	10.261	10.655	10.655	7,960,961
2021-12-27	10.254	10.599	10.141	10.507	10.507	8,198,541
2021-12-24	10.909	10.909	10.254	10.254	10.254	13,517,293
2021-12-23	10.810	11.028	10.648	10.944	10.944	12,503,668
2021-12-22	11.162	11.162	10.739	10.930	10.930	12,516,306
2021-12-21	11.472	11.549	10.866	11.035	11.035	18,087,783
2021-12-20	11.514	12.232	11.190	11.190	11.190	27,780,462
2021-12-17	11.268	12.247	11.162	11.676	11.676	36,677,498
2021-12-16	10.120	11.155	10.070	11.155	11.155	28,883,383
2021-12-15	10.120	10.310	10.092	10.141	10.141	12,959,570
2021-12-14	10.437	10.563	10.183	10.268	10.268	23,462,055
2021-12-13	12.324	12.465	10.747	10.916	10.916	41,610,761
2021-12-10	10.556	11.331	10.444	11.331	11.331	24,627,875
2021-12-09	9.859	10.303	9.803	10.303	10.303	6,196,791
2021-12-08	9.585	10.000	9.585	9.859	9.859	3,034,540
2021-12-07	9.789	9.887	9.592	9.690	9.690	3,404,166
2021-12-06	10.225	10.282	9.732	9.768	9.768	4,491,942
2021-12-03	10.338	10.479	10.176	10.204	10.204	3,033,262
2021-12-02	10.521	10.549	10.275	10.324	10.324	3,475,680
2021-12-01	10.296	10.613	10.232	10.535	10.535	5,598,066
2021-11-30	10.394	10.394	10.211	10.324	10.324	2,470,734
2021-11-29	10.070	10.218	9.937	10.176	10.176	2,167,488
2021-11-26	10.331	10.486	10.211	10.275	10.275	2,610,853
2021-11-25	10.275	10.528	10.183	10.331	10.331	3,575,920
2021-11-24	10.225	10.465	10.106	10.289	10.289	4,276,046
2021-11-23	10.458	10.465	10.275	10.296	10.296	2,931,022
2021-11-22	10.134	10.423	10.035	10.373	10.373	6,283,837
2021-11-19	10.035	10.282	9.859	10.190	10.190	3,735,354
2021-11-18	10.141	10.211	9.972	9.986	9.986	3,853,456
2021-11-17	10.028	10.176	10.028	10.127	10.127	4,319,968
2021-11-16	10.352	10.352	9.958	10.028	10.028	6,110,544
2021-11-15	9.923	10.669	9.845	10.338	10.338	13,622,987
2021-11-12	9.430	9.901	9.430	9.803	9.803	7,238,822
2021-11-11	9.338	9.528	9.239	9.430	9.430	3,660,618
2021-11-10	9.310	9.380	9.190	9.345	9.345	2,308,150
2021-11-09	9.162	9.331	9.155	9.289	9.289	2,078,454
2021-11-08	9.092	9.310	9.078	9.204	9.204	2,707,999
2021-11-05	9.028	9.197	8.944	9.085	9.085	3,195,056

← NewerPage 20 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.