Kehua Holdings Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 9.028 | 9.197 | 8.944 | 9.085 | 9.085 | 3,195,056 |
| 2021-11-04 | 8.866 | 9.049 | 8.852 | 9.035 | 9.035 | 1,805,160 |
| 2021-11-03 | 8.754 | 8.909 | 8.683 | 8.894 | 8.894 | 1,803,402 |
| 2021-11-02 | 8.951 | 9.028 | 8.697 | 8.754 | 8.754 | 1,950,142 |
| 2021-11-01 | 8.859 | 9.014 | 8.704 | 8.951 | 8.951 | 2,473,878 |
| 2021-10-29 | 8.514 | 8.887 | 8.514 | 8.873 | 8.873 | 2,067,196 |
| 2021-10-28 | 8.683 | 8.690 | 8.500 | 8.627 | 8.627 | 1,990,414 |
| 2021-10-27 | 8.972 | 8.972 | 8.599 | 8.697 | 8.697 | 2,744,984 |
| 2021-10-26 | 9.007 | 9.148 | 8.873 | 8.944 | 8.944 | 2,361,318 |
| 2021-10-25 | 8.930 | 9.056 | 8.852 | 9.007 | 9.007 | 2,261,864 |
| 2021-10-22 | 9.239 | 9.239 | 9.063 | 9.085 | 9.085 | 2,717,170 |
| 2021-10-21 | 9.345 | 9.366 | 9.218 | 9.239 | 9.239 | 1,509,800 |
| 2021-10-20 | 9.387 | 9.437 | 9.268 | 9.303 | 9.303 | 1,720,898 |
| 2021-10-19 | 9.394 | 9.486 | 9.387 | 9.416 | 9.416 | 1,662,115 |
| 2021-10-18 | 9.387 | 9.444 | 9.296 | 9.387 | 9.387 | 2,358,767 |
| 2021-10-15 | 9.507 | 9.514 | 9.366 | 9.387 | 9.387 | 1,524,938 |
| 2021-10-14 | 9.373 | 9.570 | 9.317 | 9.479 | 9.479 | 1,949,239 |
← NewerPage 21 of 21 · 1,217 trading days
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.