Kehua Holdings Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.410	12.850	12.340	12.700	12.700	9,905,700
2025-07-18	12.430	12.480	12.220	12.280	12.280	3,787,277
2025-07-17	12.380	12.630	12.300	12.420	12.420	4,965,040
2025-07-16	12.420	12.480	12.340	12.380	12.380	3,629,970
2025-07-15	12.450	12.480	12.120	12.420	12.420	6,396,223
2025-07-14	12.510	12.510	12.330	12.450	12.450	4,440,154
2025-07-11	12.670	12.700	12.470	12.580	12.580	5,800,861
2025-07-10	12.320	12.660	12.230	12.650	12.650	6,497,562
2025-07-09	12.440	12.540	12.300	12.320	12.320	4,104,112
2025-07-08	12.360	12.470	12.260	12.440	12.440	3,165,270
2025-07-07	12.150	12.450	12.070	12.360	12.360	4,589,414
2025-07-04	12.620	12.620	12.130	12.140	12.140	7,971,600
2025-07-03	12.620	12.680	12.500	12.620	12.620	3,857,930
2025-07-02	12.730	12.750	12.460	12.620	12.620	6,180,588
2025-07-01	12.900	12.960	12.610	12.810	12.810	8,223,714
2025-06-30	12.540	12.900	12.470	12.840	12.840	11,740,454
2025-06-27	12.680	12.690	12.460	12.500	12.500	7,885,348
2025-06-26	12.820	12.850	12.520	12.660	12.660	10,703,031
2025-06-25	12.840	13.030	12.680	12.810	12.810	14,047,006
2025-06-24	13.100	13.130	12.800	12.850	12.850	18,867,801
2025-06-23	13.000	13.350	12.400	13.230	13.230	31,246,463
2025-06-20	11.700	12.980	11.700	12.980	12.980	10,569,481
2025-06-19	11.670	12.500	11.620	11.800	11.800	7,581,375
2025-06-18	11.600	11.720	11.460	11.680	11.680	2,418,338
2025-06-17	12.000	12.030	11.630	11.720	11.720	3,640,496
2025-06-16	11.840	11.990	11.710	11.730	11.730	4,063,361
2025-06-13	12.380	12.380	11.780	11.840	11.840	4,058,948
2025-06-12	12.160	12.420	12.050	12.380	12.380	3,571,668
2025-06-11	11.970	12.430	11.970	12.160	12.160	3,724,098
2025-06-10	12.070	12.180	11.850	11.990	11.990	2,689,896
2025-06-09	12.240	12.240	11.910	12.100	12.100	2,370,880
2025-06-06	11.880	12.090	11.810	12.080	12.080	3,522,997
2025-06-05	11.780	11.950	11.600	11.870	11.870	3,019,656
2025-06-04	11.750	11.870	11.720	11.760	11.760	2,867,801
2025-06-03	11.510	11.980	11.510	11.730	11.730	5,147,765
2025-05-30	12.360	12.450	12.000	12.050	12.050	3,911,662
2025-05-29	12.250	12.560	12.160	12.450	12.450	3,394,538
2025-05-28	12.190	12.420	12.110	12.200	12.200	3,211,119
2025-05-27	12.320	12.420	12.150	12.240	12.240	2,833,864
2025-05-26	12.400	12.600	12.230	12.320	12.320	2,249,102
2025-05-23	12.430	12.800	12.310	12.400	12.400	5,287,053
2025-05-22	12.510	12.610	12.200	12.260	12.260	3,405,433
2025-05-21	12.390	12.550	12.240	12.510	12.510	3,592,454
2025-05-20	12.300	12.430	12.210	12.400	12.400	2,786,626
2025-05-19	12.320	12.420	12.080	12.310	12.310	3,463,709
2025-05-16	12.100	12.440	12.030	12.330	12.330	4,480,435
2025-05-15	11.940	12.530	11.730	12.120	12.120	5,619,926
2025-05-14	11.890	12.040	11.800	11.940	11.940	2,408,646
2025-05-13	12.150	12.170	11.870	11.940	11.940	2,643,752
2025-05-12	11.990	12.280	11.850	12.070	12.070	3,952,113
2025-05-09	11.980	12.100	11.810	11.930	11.930	3,261,562
2025-05-08	11.690	12.230	11.660	12.030	12.030	4,922,858
2025-05-07	11.910	12.080	11.660	11.750	11.750	3,043,520
2025-05-06	11.630	11.840	11.590	11.810	11.810	3,646,842
2025-04-30	11.590	11.780	11.510	11.570	11.570	3,061,224
2025-04-29	11.500	11.850	11.500	11.670	11.670	2,742,066
2025-04-28	11.830	11.860	11.430	11.560	11.560	3,828,810
2025-04-25	11.530	11.930	11.470	11.830	11.830	4,994,664
2025-04-24	11.350	11.600	11.290	11.530	11.530	4,148,418
2025-04-23	11.000	11.460	11.000	11.400	11.400	6,848,860

← NewerPage 6 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.