Kehua Holdings Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.050	13.250	12.920	13.250	13.250	2,559,992
2025-10-20	12.960	13.100	12.890	13.040	13.040	2,113,740
2025-10-17	13.170	13.230	12.740	12.780	12.780	3,425,808
2025-10-16	13.280	13.370	13.130	13.190	13.190	2,425,884
2025-10-15	12.960	13.300	12.680	13.290	13.290	4,311,270
2025-10-14	13.150	13.250	12.920	12.950	12.950	3,312,582
2025-10-13	13.020	13.140	12.620	13.060	13.060	4,926,995
2025-10-10	13.310	13.480	13.220	13.350	13.350	3,561,768
2025-10-09	13.380	13.570	13.240	13.290	13.290	4,950,564
2025-09-30	13.430	13.430	13.180	13.210	13.210	3,288,062
2025-09-29	13.310	13.450	13.000	13.380	13.380	4,122,324
2025-09-26	13.180	13.480	13.060	13.270	13.270	3,891,644
2025-09-25	13.440	13.530	13.160	13.220	13.220	4,432,242
2025-09-24	13.300	13.520	13.200	13.430	13.430	3,246,134
2025-09-23	13.530	13.530	12.940	13.350	13.350	5,355,502
2025-09-22	13.250	13.520	13.250	13.430	13.430	4,202,029
2025-09-19	13.500	13.620	13.190	13.260	13.260	5,579,350
2025-09-18	13.510	14.040	13.460	13.630	13.630	9,864,926
2025-09-17	13.570	13.610	13.450	13.510	13.510	4,380,021
2025-09-16	13.390	13.540	13.250	13.520	13.520	4,277,794
2025-09-15	13.610	13.610	13.330	13.390	13.390	3,710,932
2025-09-12	13.340	13.620	13.340	13.430	13.430	6,045,135
2025-09-11	13.230	13.320	13.020	13.310	13.310	4,532,503
2025-09-10	13.130	13.320	13.110	13.230	13.230	3,201,784
2025-09-09	13.360	13.370	13.110	13.170	13.170	3,384,756
2025-09-08	13.240	13.360	13.190	13.340	13.340	3,997,500
2025-09-05	13.050	13.250	12.920	13.240	13.240	4,088,163
2025-09-04	12.920	13.240	12.810	13.050	13.050	5,615,040
2025-09-03	13.600	13.620	12.970	12.990	12.990	6,336,862
2025-09-02	13.700	13.830	13.280	13.400	13.400	8,137,158
2025-09-01	13.450	13.940	13.280	13.770	13.770	8,278,770
2025-08-29	14.100	14.100	13.460	13.480	13.480	11,507,004
2025-08-28	14.630	14.690	13.690	14.180	14.180	18,361,027
2025-08-27	16.000	16.150	14.510	14.770	14.770	28,325,233
2025-08-26	14.200	15.530	14.080	15.530	15.530	15,479,862
2025-08-25	15.000	15.050	13.630	14.120	14.120	25,912,577
2025-08-22	15.120	15.120	15.120	15.120	15.120	0
2025-08-21	15.120	15.120	15.120	15.120	15.120	0
2025-08-20	15.120	15.120	15.120	15.120	15.120	0
2025-08-19	15.120	15.120	15.120	15.120	15.120	0
2025-08-18	15.120	15.120	15.120	15.120	15.120	0
2025-08-15	14.320	15.570	14.210	15.120	15.120	26,143,249
2025-08-14	13.950	14.250	13.610	14.150	14.150	15,765,840
2025-08-13	13.830	13.930	13.670	13.790	13.790	7,232,736
2025-08-12	14.120	14.190	13.760	13.870	13.870	8,623,675
2025-08-11	14.000	14.290	13.860	13.930	13.930	12,042,546
2025-08-08	13.500	13.990	13.320	13.840	13.840	12,380,204
2025-08-07	13.770	14.010	13.410	13.410	13.410	11,522,419
2025-08-06	13.460	13.760	13.310	13.750	13.750	12,109,015
2025-08-05	13.440	13.650	13.220	13.400	13.400	14,471,726
2025-08-04	12.560	13.840	12.510	13.450	13.450	21,587,345
2025-08-01	12.530	12.780	12.400	12.580	12.580	3,429,858
2025-07-31	12.680	12.920	12.420	12.490	12.490	4,947,186
2025-07-30	12.900	12.960	12.620	12.740	12.740	3,816,484
2025-07-29	13.040	13.240	12.770	12.900	12.900	4,961,856
2025-07-28	13.000	13.110	12.850	13.040	13.040	5,609,546
2025-07-25	12.710	13.080	12.630	13.000	13.000	10,296,176
2025-07-24	12.390	12.790	12.280	12.680	12.680	7,948,530
2025-07-23	12.690	12.750	12.350	12.360	12.360	4,719,552
2025-07-22	12.740	12.920	12.530	12.680	12.680	5,920,988

← NewerPage 5 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.