Kehua Holdings Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.850	10.920	10.730	10.880	10.880	2,406,098
2025-01-16	10.840	11.000	10.730	10.830	10.830	2,706,024
2025-01-15	10.920	10.960	10.800	10.830	10.830	2,956,434
2025-01-14	10.430	10.900	10.420	10.900	10.900	4,909,574
2025-01-13	10.420	10.600	10.210	10.430	10.430	2,555,406
2025-01-10	10.550	10.780	10.490	10.520	10.520	3,923,438
2025-01-09	10.410	10.650	10.260	10.560	10.560	3,010,688
2025-01-08	10.520	10.550	10.150	10.420	10.420	2,383,356
2025-01-07	10.370	10.520	10.250	10.520	10.520	2,615,344
2025-01-06	10.290	10.410	9.800	10.370	10.370	3,630,408
2025-01-03	10.270	10.670	10.180	10.290	10.290	5,227,688
2025-01-02	10.320	10.630	10.110	10.270	10.270	3,510,170
2024-12-31	10.510	10.660	10.310	10.390	10.390	2,369,108
2024-12-30	10.700	10.700	10.380	10.600	10.600	2,154,312
2024-12-27	10.520	10.810	10.520	10.700	10.700	2,727,746
2024-12-26	10.220	10.620	10.220	10.530	10.530	2,916,226
2024-12-25	10.530	10.540	10.080	10.280	10.280	2,933,280
2024-12-24	10.540	10.660	10.340	10.530	10.530	2,629,726
2024-12-23	10.970	11.060	10.310	10.330	10.330	4,772,678
2024-12-20	10.840	11.040	10.840	10.970	10.970	2,717,156
2024-12-19	10.710	10.830	10.580	10.800	10.800	2,653,382
2024-12-18	10.870	11.000	10.650	10.810	10.810	3,717,495
2024-12-17	11.400	11.440	10.840	10.930	10.930	5,979,678
2024-12-16	11.510	11.540	11.320	11.380	11.380	4,305,004
2024-12-13	11.760	11.770	11.480	11.500	11.500	5,648,906
2024-12-12	11.460	11.850	11.440	11.810	11.810	8,794,798
2024-12-11	11.370	11.500	11.320	11.490	11.490	4,276,752
2024-12-10	11.800	11.850	11.380	11.410	11.410	6,638,398
2024-12-09	11.350	11.490	11.330	11.480	11.480	5,653,112
2024-12-06	11.430	11.530	11.170	11.340	11.340	6,001,998
2024-12-05	11.330	11.550	11.270	11.450	11.450	4,820,902
2024-12-04	11.600	11.710	11.280	11.350	11.350	7,407,862
2024-12-03	11.710	11.850	11.490	11.620	11.620	9,831,674
2024-12-02	11.410	11.970	11.400	11.750	11.750	10,850,342
2024-11-29	11.540	11.750	11.440	11.630	11.630	7,630,922
2024-11-28	11.410	12.180	11.250	11.720	11.720	10,295,554
2024-11-27	11.350	11.550	10.920	11.510	11.510	7,802,550
2024-11-26	12.240	12.250	11.080	11.590	11.590	9,507,680
2024-11-25	11.960	12.160	11.650	12.120	12.120	12,228,052
2024-11-22	11.400	12.270	11.180	11.900	11.900	17,087,606
2024-11-21	11.180	11.650	11.180	11.440	11.440	9,182,968
2024-11-20	11.190	11.380	11.080	11.320	11.320	9,604,316
2024-11-19	11.030	11.360	10.810	11.360	11.360	9,739,606
2024-11-18	12.020	12.120	11.030	11.200	11.200	17,472,662
2024-11-15	11.910	12.800	11.460	12.260	12.260	24,240,077
2024-11-14	12.170	12.880	11.880	11.990	11.990	30,878,990
2024-11-13	10.950	12.170	10.800	12.170	12.170	26,237,684
2024-11-12	10.630	11.500	10.630	11.060	11.060	12,092,975
2024-11-11	10.510	10.650	10.460	10.640	10.640	4,972,484
2024-11-08	10.750	10.790	10.480	10.550	10.550	6,234,804
2024-11-07	10.480	10.780	10.410	10.700	10.700	7,344,141
2024-11-06	10.330	10.870	10.220	10.640	10.640	9,898,191
2024-11-05	10.150	10.250	10.080	10.230	10.230	5,661,438
2024-11-04	9.960	10.180	9.900	10.150	10.150	3,986,576
2024-11-01	10.230	10.390	9.900	9.950	9.950	6,459,676
2024-10-31	9.970	10.230	9.960	10.230	10.230	5,477,566
2024-10-30	9.870	10.050	9.780	9.990	9.990	4,428,039
2024-10-29	10.160	10.240	9.830	9.870	9.870	5,728,794
2024-10-28	9.920	10.130	9.890	10.130	10.130	4,635,320
2024-10-25	9.800	9.950	9.760	9.920	9.920	4,175,390

← NewerPage 8 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.