Kehua Holdings Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.820 | 9.930 | 9.680 | 9.880 | 9.880 | 4,139,892 |
| 2024-10-23 | 9.660 | 9.980 | 9.570 | 9.840 | 9.840 | 5,925,414 |
| 2024-10-22 | 9.400 | 9.660 | 9.330 | 9.660 | 9.660 | 5,088,850 |
| 2024-10-21 | 9.450 | 9.480 | 9.260 | 9.400 | 9.400 | 5,175,306 |
| 2024-10-18 | 9.140 | 9.500 | 9.140 | 9.450 | 9.450 | 4,280,570 |
| 2024-10-17 | 9.330 | 9.450 | 9.190 | 9.190 | 9.190 | 3,035,544 |
| 2024-10-16 | 9.280 | 9.410 | 9.210 | 9.330 | 9.330 | 2,785,426 |
| 2024-10-15 | 9.530 | 9.610 | 9.340 | 9.340 | 9.340 | 3,499,266 |
| 2024-10-14 | 9.400 | 9.570 | 9.300 | 9.550 | 9.550 | 3,513,252 |
| 2024-10-11 | 9.700 | 9.780 | 9.300 | 9.420 | 9.420 | 4,451,130 |
| 2024-10-10 | 9.720 | 9.960 | 9.590 | 9.760 | 9.760 | 5,812,034 |
| 2024-10-09 | 10.730 | 10.730 | 9.700 | 9.710 | 9.710 | 8,808,130 |
| 2024-10-08 | 11.220 | 11.280 | 10.500 | 10.730 | 10.730 | 18,896,918 |
| 2024-09-30 | 9.800 | 10.400 | 9.530 | 10.250 | 10.250 | 10,961,823 |
| 2024-09-27 | 9.090 | 9.550 | 8.970 | 9.500 | 9.500 | 4,180,662 |
| 2024-09-26 | 8.700 | 8.980 | 8.650 | 8.980 | 8.980 | 3,813,524 |
| 2024-09-25 | 8.840 | 8.900 | 8.690 | 8.710 | 8.710 | 4,444,551 |
| 2024-09-24 | 8.420 | 8.710 | 8.410 | 8.710 | 8.710 | 2,821,786 |
| 2024-09-23 | 8.360 | 8.480 | 8.250 | 8.450 | 8.450 | 1,950,258 |
| 2024-09-20 | 8.500 | 8.500 | 8.310 | 8.370 | 8.370 | 1,710,574 |
| 2024-09-19 | 8.330 | 8.540 | 8.210 | 8.470 | 8.470 | 2,258,794 |
| 2024-09-18 | 8.400 | 8.410 | 8.090 | 8.300 | 8.300 | 2,947,652 |
| 2024-09-13 | 8.530 | 8.610 | 8.340 | 8.350 | 8.350 | 2,532,028 |
| 2024-09-12 | 8.660 | 8.780 | 8.500 | 8.540 | 8.540 | 4,013,100 |
| 2024-09-11 | 8.630 | 8.810 | 8.580 | 8.700 | 8.700 | 4,041,238 |
| 2024-09-10 | 8.910 | 8.970 | 8.630 | 8.710 | 8.710 | 6,106,340 |
| 2024-09-09 | 9.200 | 9.250 | 8.840 | 8.890 | 8.890 | 11,066,924 |
| 2024-09-06 | 8.920 | 9.690 | 8.800 | 9.230 | 9.230 | 14,395,348 |
| 2024-09-05 | 8.560 | 9.240 | 8.560 | 8.810 | 8.810 | 5,084,384 |
| 2024-09-04 | 8.550 | 8.690 | 8.500 | 8.620 | 8.620 | 1,781,448 |
| 2024-09-03 | 8.600 | 8.670 | 8.480 | 8.600 | 8.600 | 1,911,130 |
| 2024-09-02 | 8.570 | 8.730 | 8.530 | 8.580 | 8.580 | 2,469,488 |
| 2024-08-30 | 8.430 | 8.710 | 8.360 | 8.590 | 8.590 | 2,473,406 |
| 2024-08-29 | 8.260 | 8.460 | 8.180 | 8.430 | 8.430 | 2,285,368 |
| 2024-08-28 | 8.130 | 8.360 | 8.090 | 8.280 | 8.280 | 2,788,306 |
| 2024-08-27 | 8.250 | 8.360 | 8.030 | 8.140 | 8.140 | 3,796,108 |
| 2024-08-26 | 8.630 | 8.630 | 8.150 | 8.320 | 8.320 | 5,789,396 |
| 2024-08-23 | 8.720 | 8.840 | 8.610 | 8.770 | 8.770 | 1,791,714 |
| 2024-08-22 | 8.910 | 9.000 | 8.780 | 8.790 | 8.790 | 1,080,518 |
| 2024-08-21 | 8.910 | 8.960 | 8.800 | 8.960 | 8.960 | 1,272,142 |
| 2024-08-20 | 9.100 | 9.230 | 8.870 | 8.890 | 8.890 | 1,782,312 |
| 2024-08-19 | 9.040 | 9.200 | 9.020 | 9.150 | 9.150 | 1,960,060 |
| 2024-08-16 | 9.240 | 9.260 | 9.080 | 9.110 | 9.110 | 1,098,588 |
| 2024-08-15 | 9.070 | 9.240 | 9.020 | 9.170 | 9.170 | 1,678,452 |
| 2024-08-14 | 9.210 | 9.240 | 9.090 | 9.120 | 9.120 | 1,240,102 |
| 2024-08-13 | 9.230 | 9.260 | 9.080 | 9.250 | 9.250 | 1,606,502 |
| 2024-08-12 | 9.180 | 9.230 | 9.090 | 9.140 | 9.140 | 1,625,832 |
| 2024-08-09 | 9.320 | 9.400 | 9.200 | 9.210 | 9.210 | 1,183,844 |
| 2024-08-08 | 9.270 | 9.340 | 9.090 | 9.270 | 9.270 | 1,394,510 |
| 2024-08-07 | 9.280 | 9.400 | 9.210 | 9.300 | 9.300 | 1,359,994 |
| 2024-08-06 | 9.160 | 9.310 | 9.130 | 9.270 | 9.270 | 1,484,964 |
| 2024-08-05 | 9.380 | 9.520 | 9.050 | 9.050 | 9.050 | 2,647,506 |
| 2024-08-02 | 9.570 | 9.650 | 9.400 | 9.410 | 9.410 | 1,757,782 |
| 2024-08-01 | 9.670 | 9.740 | 9.600 | 9.640 | 9.640 | 1,577,140 |
| 2024-07-31 | 9.380 | 9.670 | 9.370 | 9.650 | 9.650 | 2,129,696 |
| 2024-07-30 | 9.340 | 9.420 | 9.220 | 9.380 | 9.380 | 1,587,494 |
| 2024-07-29 | 9.340 | 9.400 | 9.260 | 9.330 | 9.330 | 1,479,540 |
| 2024-07-26 | 9.070 | 9.350 | 9.070 | 9.340 | 9.340 | 2,157,886 |
| 2024-07-25 | 8.930 | 9.180 | 8.820 | 9.060 | 9.060 | 1,916,536 |
| 2024-07-24 | 9.060 | 9.160 | 8.890 | 8.950 | 8.950 | 2,274,506 |
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.