Kehua Holdings Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.190	15.540	14.030	15.540	15.540	10,399,631
2026-01-14	13.760	14.300	13.730	14.130	14.130	8,497,959
2026-01-13	13.880	14.060	13.720	13.730	13.730	5,115,216
2026-01-12	14.330	14.350	13.770	13.870	13.870	8,032,764
2026-01-09	14.150	14.450	13.950	14.170	14.170	7,535,850
2026-01-08	13.900	14.050	13.800	13.880	13.880	3,814,510
2026-01-07	14.040	14.040	13.680	13.940	13.940	3,750,798
2026-01-06	13.700	14.490	13.680	13.960	13.960	5,368,078
2026-01-05	13.870	13.870	13.630	13.650	13.650	2,748,978
2025-12-31	13.870	13.870	13.620	13.730	13.730	1,563,546
2025-12-30	13.650	13.840	13.650	13.780	13.780	2,093,296
2025-12-29	13.830	13.940	13.640	13.790	13.790	2,318,804
2025-12-26	13.940	13.940	13.660	13.700	13.700	2,383,541
2025-12-25	13.800	13.890	13.740	13.870	13.870	2,457,656
2025-12-24	13.510	13.940	13.510	13.800	13.800	3,289,822
2025-12-23	13.410	13.680	13.380	13.600	13.600	2,294,610
2025-12-22	13.540	13.690	13.430	13.480	13.480	1,791,836
2025-12-19	13.220	13.570	13.040	13.540	13.540	2,736,760
2025-12-18	12.940	13.290	12.850	13.220	13.220	2,917,664
2025-12-17	12.820	13.040	12.660	12.950	12.950	2,321,112
2025-12-16	13.040	13.170	12.800	12.820	12.820	2,579,416
2025-12-15	12.900	13.180	12.830	13.110	13.110	1,936,498
2025-12-12	13.100	13.270	12.930	12.930	12.930	3,053,980
2025-12-11	13.420	13.480	13.100	13.100	13.100	3,954,001
2025-12-10	13.440	13.550	13.310	13.400	13.400	2,055,400
2025-12-09	13.580	13.640	13.450	13.450	13.450	1,965,126
2025-12-08	13.650	13.700	13.520	13.580	13.580	2,161,128
2025-12-05	13.450	13.580	13.260	13.570	13.570	1,888,876
2025-12-04	13.690	13.710	13.330	13.380	13.380	2,115,540
2025-12-03	13.630	13.970	13.560	13.620	13.620	2,242,633
2025-12-02	13.600	13.960	13.600	13.700	13.700	2,616,400
2025-12-01	13.740	14.030	13.700	13.730	13.730	3,134,468
2025-11-28	13.420	13.750	13.420	13.740	13.740	1,957,126
2025-11-27	13.320	13.680	13.320	13.580	13.580	2,602,332
2025-11-26	13.520	13.750	13.330	13.350	13.350	3,014,344
2025-11-25	13.480	13.750	13.420	13.560	13.560	2,778,816
2025-11-24	13.280	13.550	13.280	13.410	13.410	3,593,200
2025-11-21	13.620	13.720	12.960	13.150	13.150	5,892,886
2025-11-20	14.050	14.080	13.630	13.650	13.650	3,780,700
2025-11-19	14.210	14.440	13.790	14.060	14.060	6,337,350
2025-11-18	14.570	14.580	14.170	14.270	14.270	4,919,662
2025-11-17	14.620	14.780	14.500	14.540	14.540	3,385,912
2025-11-14	14.390	14.780	14.390	14.550	14.550	4,477,986
2025-11-13	14.440	14.580	14.380	14.520	14.520	3,338,060
2025-11-12	14.470	14.610	14.320	14.460	14.460	4,030,683
2025-11-11	14.540	14.600	14.380	14.450	14.450	3,993,326
2025-11-10	14.260	14.680	14.190	14.540	14.540	7,562,837
2025-11-07	14.310	14.430	14.190	14.260	14.260	5,280,564
2025-11-06	13.830	14.460	13.830	14.450	14.450	11,321,845
2025-11-05	13.700	13.910	13.620	13.850	13.850	2,928,662
2025-11-04	13.870	13.990	13.700	13.770	13.770	3,178,906
2025-11-03	13.990	13.990	13.780	13.880	13.880	3,599,350
2025-10-31	13.590	14.030	13.580	13.980	13.980	6,067,214
2025-10-30	13.640	13.930	13.520	13.570	13.570	4,149,542
2025-10-29	13.690	13.700	13.460	13.640	13.640	3,877,858
2025-10-28	13.960	13.960	13.660	13.700	13.700	4,427,763
2025-10-27	13.710	14.100	13.510	13.900	13.900	6,209,607
2025-10-24	13.530	13.960	13.410	13.690	13.690	5,892,354
2025-10-23	13.420	13.520	13.230	13.490	13.490	2,507,834
2025-10-22	13.250	13.580	13.140	13.480	13.480	4,704,632

← NewerPage 4 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.