Kehua Holdings Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.580	14.690	14.400	14.670	14.670	2,077,384
2026-04-17	14.600	14.640	14.450	14.580	14.580	1,760,723
2026-04-16	14.500	14.710	14.350	14.650	14.650	1,965,798
2026-04-15	14.690	14.690	14.400	14.470	14.470	2,046,300
2026-04-14	14.650	14.790	14.530	14.590	14.590	1,969,018
2026-04-13	14.580	14.720	14.440	14.580	14.580	2,102,800
2026-04-10	14.400	14.840	14.400	14.660	14.660	1,845,694
2026-04-09	14.680	14.680	14.380	14.420	14.420	2,204,044
2026-04-08	14.890	14.890	14.460	14.630	14.630	2,581,704
2026-04-07	14.270	14.390	13.960	14.260	14.260	1,884,042
2026-04-03	14.410	14.430	14.040	14.160	14.160	1,635,900
2026-04-02	14.520	14.580	14.230	14.300	14.300	1,878,600
2026-04-01	14.490	14.740	14.350	14.600	14.600	2,242,003
2026-03-31	14.580	14.650	14.300	14.300	14.300	1,799,642
2026-03-30	14.430	14.500	14.220	14.480	14.480	1,601,668
2026-03-27	14.020	14.470	14.020	14.410	14.410	1,582,532
2026-03-26	14.240	14.790	14.220	14.320	14.320	2,062,368
2026-03-25	14.370	14.690	14.280	14.550	14.550	2,633,162
2026-03-24	14.050	14.270	13.580	14.250	14.250	4,030,894
2026-03-23	14.370	14.500	13.440	13.530	13.530	5,330,264
2026-03-20	14.960	15.130	14.660	14.660	14.660	2,762,934
2026-03-19	15.280	15.490	14.930	15.020	15.020	3,400,520
2026-03-18	15.260	15.490	15.170	15.460	15.460	2,213,820
2026-03-17	15.510	15.650	15.200	15.230	15.230	2,910,742
2026-03-16	15.470	15.600	15.170	15.400	15.400	2,024,642
2026-03-13	15.490	15.700	15.400	15.450	15.450	2,302,004
2026-03-12	15.830	15.900	15.490	15.570	15.570	3,268,090
2026-03-11	16.200	16.380	15.800	15.830	15.830	4,330,278
2026-03-10	15.820	16.190	15.660	16.030	16.030	3,522,178
2026-03-09	15.670	15.860	15.380	15.660	15.660	2,894,520
2026-03-06	15.630	15.980	15.430	15.890	15.890	3,035,136
2026-03-05	15.840	16.040	15.520	15.640	15.640	2,933,088
2026-03-04	15.170	15.600	15.100	15.530	15.530	3,221,082
2026-03-03	15.950	16.050	15.340	15.400	15.400	5,006,942
2026-03-02	16.200	16.260	15.700	15.840	15.840	5,642,054
2026-02-27	16.210	16.650	15.980	16.430	16.430	4,996,100
2026-02-26	16.500	16.530	16.000	16.210	16.210	6,477,140
2026-02-25	16.930	17.020	16.440	16.600	16.600	5,826,708
2026-02-24	16.330	17.120	16.110	16.990	16.990	7,577,698
2026-02-13	15.870	16.310	15.810	16.120	16.120	4,576,508
2026-02-12	16.020	16.050	15.760	15.840	15.840	3,026,664
2026-02-11	15.780	16.200	15.710	16.020	16.020	4,203,358
2026-02-10	15.930	16.010	15.780	15.810	15.810	3,300,484
2026-02-09	15.830	16.130	15.720	16.020	16.020	4,456,524
2026-02-06	15.570	16.050	15.410	15.830	15.830	5,590,336
2026-02-05	15.890	16.320	15.510	15.620	15.620	8,611,978
2026-02-04	15.360	16.240	15.300	15.950	15.950	8,860,966
2026-02-03	15.250	15.380	15.050	15.290	15.290	3,620,186
2026-02-02	15.380	15.540	15.140	15.160	15.160	3,425,092
2026-01-30	15.430	15.500	15.110	15.380	15.380	3,503,284
2026-01-29	15.380	15.640	15.170	15.360	15.360	3,795,499
2026-01-28	15.500	15.730	15.310	15.390	15.390	3,724,886
2026-01-27	15.530	15.580	14.860	15.510	15.510	6,034,866
2026-01-26	16.000	16.010	15.330	15.590	15.590	7,010,482
2026-01-23	16.090	16.110	15.650	15.810	15.810	9,828,098
2026-01-22	16.270	16.340	15.990	16.150	16.150	6,600,614
2026-01-21	16.150	16.540	15.920	16.280	16.280	10,037,198
2026-01-20	15.980	16.770	15.980	16.540	16.540	13,884,828
2026-01-19	15.290	16.100	15.260	15.840	15.840	12,429,243
2026-01-16	15.580	16.300	15.420	15.480	15.480	28,489,797

← NewerPage 3 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.