Kehua Holdings Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.740	10.990	10.700	10.960	10.960	3,883,829
2025-04-21	10.480	10.760	10.390	10.690	10.690	2,249,488
2025-04-18	10.420	10.620	10.410	10.580	10.580	1,944,252
2025-04-17	10.410	10.580	10.230	10.490	10.490	1,940,104
2025-04-16	10.630	10.760	10.230	10.410	10.410	4,188,076
2025-04-15	10.500	11.040	10.470	10.770	10.770	4,909,874
2025-04-14	10.290	10.580	10.290	10.460	10.460	2,243,500
2025-04-11	10.000	10.390	9.870	10.260	10.260	4,151,466
2025-04-10	9.980	10.200	9.940	9.960	9.960	5,150,256
2025-04-09	9.450	9.790	8.740	9.710	9.710	6,785,386
2025-04-08	9.980	10.160	9.420	9.640	9.640	8,650,392
2025-04-07	11.090	11.090	10.460	10.460	10.460	3,995,352
2025-04-03	11.730	11.880	11.380	11.620	11.620	3,832,766
2025-04-02	11.750	12.030	11.600	11.940	11.940	3,304,434
2025-04-01	11.790	11.920	11.720	11.760	11.760	2,415,562
2025-03-31	12.060	12.100	11.530	11.730	11.730	4,246,328
2025-03-28	12.120	12.270	11.990	12.050	12.050	3,232,792
2025-03-27	12.420	12.500	12.120	12.170	12.170	3,371,226
2025-03-26	12.170	12.490	12.050	12.380	12.380	5,249,936
2025-03-25	12.210	12.290	11.950	12.070	12.070	4,520,724
2025-03-24	12.750	12.860	11.900	12.180	12.180	9,635,036
2025-03-21	12.970	13.210	12.780	12.870	12.870	8,874,496
2025-03-20	12.500	13.410	12.350	13.150	13.150	15,250,042
2025-03-19	12.300	12.720	12.210	12.550	12.550	7,839,936
2025-03-18	12.260	12.350	12.170	12.300	12.300	4,360,766
2025-03-17	12.300	12.360	12.070	12.250	12.250	4,334,842
2025-03-14	12.360	12.440	12.130	12.230	12.230	5,290,491
2025-03-13	12.310	12.370	11.980	12.340	12.340	6,062,256
2025-03-12	12.300	12.480	12.170	12.330	12.330	8,002,424
2025-03-11	11.820	12.300	11.820	12.220	12.220	9,291,096
2025-03-10	11.850	12.180	11.690	12.110	12.110	11,628,172
2025-03-07	11.900	12.110	11.630	11.730	11.730	13,182,357
2025-03-06	11.220	12.340	11.210	11.910	11.910	18,404,302
2025-03-05	11.190	11.230	11.030	11.220	11.220	2,833,810
2025-03-04	10.990	11.220	10.870	11.180	11.180	3,635,702
2025-03-03	11.120	11.220	10.910	11.000	11.000	4,066,226
2025-02-28	11.380	11.380	10.990	11.040	11.040	4,178,532
2025-02-27	11.470	11.560	11.200	11.400	11.400	4,388,078
2025-02-26	11.220	11.590	11.220	11.460	11.460	6,333,400
2025-02-25	11.200	11.350	11.140	11.200	11.200	3,846,320
2025-02-24	11.210	11.550	11.130	11.300	11.300	5,797,800
2025-02-21	11.300	11.410	11.190	11.280	11.280	3,985,114
2025-02-20	11.400	11.440	11.210	11.340	11.340	4,252,122
2025-02-19	11.350	11.480	11.200	11.410	11.410	4,925,314
2025-02-18	11.490	11.860	11.250	11.350	11.350	7,004,360
2025-02-17	10.950	11.590	10.920	11.510	11.510	8,087,132
2025-02-14	10.900	11.190	10.900	10.990	10.990	2,936,382
2025-02-13	11.260	11.300	10.990	10.990	10.990	3,148,972
2025-02-12	11.290	11.310	11.160	11.250	11.250	3,056,426
2025-02-11	11.250	11.540	11.150	11.330	11.330	4,325,576
2025-02-10	11.220	11.320	11.100	11.220	11.220	4,225,318
2025-02-07	11.320	11.420	11.160	11.270	11.270	4,621,374
2025-02-06	11.010	11.270	10.900	11.270	11.270	3,161,614
2025-02-05	11.140	11.180	10.900	10.960	10.960	3,021,462
2025-01-27	11.190	11.270	10.970	11.140	11.140	3,746,124
2025-01-24	10.830	11.190	10.770	11.160	11.160	4,650,716
2025-01-23	10.980	11.030	10.810	10.830	10.830	3,022,494
2025-01-22	11.080	11.080	10.810	10.870	10.870	1,988,692
2025-01-21	11.150	11.160	10.860	11.070	11.070	2,303,756
2025-01-20	10.880	11.190	10.880	11.060	11.060	3,573,798

← NewerPage 7 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.