Kehua Holdings Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.090	13.420	12.940	13.320	13.320	2,391,200
2026-10-16	13.320	13.580	13.130	13.250	13.250	2,644,142
2026-10-15	13.400	13.530	13.140	13.190	13.190	2,297,342
2026-10-14	13.960	14.070	13.610	13.670	13.670	1,643,704
2026-10-13	13.900	14.080	13.410	13.980	13.980	2,197,768
2026-10-12	14.180	14.290	13.900	13.960	13.960	1,521,740
2026-10-09	14.320	14.390	13.660	14.180	14.180	2,521,880
2026-10-08	14.470	14.570	14.240	14.310	14.310	1,966,924
2026-09-30	14.640	14.690	14.350	14.380	14.380	1,506,200
2026-09-29	14.640	14.840	14.450	14.500	14.500	1,989,658
2026-09-28	15.030	15.110	14.680	14.740	14.740	1,986,108
2026-09-24	14.900	15.190	14.850	15.030	15.030	1,887,133
2026-09-23	15.220	15.280	14.760	14.950	14.950	4,285,790
2026-09-22	15.170	15.370	14.960	15.300	15.300	3,533,099
2026-09-21	15.220	15.420	15.030	15.070	15.070	3,595,049
2026-09-18	15.280	15.440	15.170	15.210	15.210	2,588,642
2026-09-17	15.150	15.410	15.140	15.270	15.270	1,972,600
2026-09-16	15.080	15.350	14.830	15.270	15.270	2,499,856
2026-09-15	15.600	15.640	15.060	15.080	15.080	3,302,920
2026-09-14	15.660	15.950	15.220	15.610	15.610	5,094,130
2026-09-11	16.430	16.460	15.750	15.800	15.800	4,766,210
2026-09-10	16.700	16.800	16.330	16.380	16.380	3,727,062
2026-09-09	17.320	17.380	16.600	16.810	16.810	5,935,692
2026-09-08	17.780	18.130	17.300	17.400	17.400	7,650,702
2026-09-07	17.250	17.990	17.100	17.860	17.860	12,323,269
2026-09-04	16.600	18.130	16.480	17.250	17.250	16,606,252
2026-09-03	16.190	16.730	16.180	16.480	16.480	5,228,124
2026-09-02	15.810	16.360	15.450	16.240	16.240	5,161,198
2026-09-01	15.760	16.050	15.600	15.890	15.890	2,983,878
2026-08-31	15.510	16.040	15.510	15.760	15.760	2,923,772
2026-08-28	15.600	15.990	15.540	15.710	15.710	4,265,792
2026-08-27	15.680	15.790	15.500	15.660	15.660	2,528,848
2026-08-26	15.930	16.060	15.580	15.680	15.680	2,286,700
2026-08-25	15.690	16.070	15.690	15.980	15.980	2,472,260
2026-08-24	16.000	16.250	15.630	16.000	16.000	3,045,516
2026-08-21	15.550	16.080	15.300	15.930	15.930	4,771,110
2026-08-20	16.000	16.000	15.460	15.550	15.550	3,755,914
2026-08-19	16.900	17.000	15.700	15.700	15.700	7,018,874
2026-08-18	16.600	17.100	16.480	16.900	16.900	5,331,054
2026-08-17	16.730	16.810	16.100	16.750	16.750	5,752,544
2026-08-14	16.590	17.000	16.430	16.680	16.680	6,594,238
2026-08-13	16.580	16.740	16.100	16.430	16.430	8,186,753
2026-08-12	15.830	16.910	15.800	16.680	16.680	13,318,339
2026-08-11	15.840	16.310	15.470	15.830	15.830	14,053,594
2026-08-10	14.060	15.490	13.990	15.490	15.490	10,852,166
2026-08-07	14.000	14.140	13.880	14.080	14.080	2,471,662
2026-08-06	14.020	14.260	13.820	14.070	14.070	4,500,365
2026-08-05	14.010	14.770	13.900	14.400	14.400	5,759,811
2026-08-04	13.870	14.170	13.690	14.010	14.010	3,963,122
2026-08-03	13.910	14.080	13.700	13.920	13.920	2,820,111
2026-07-31	14.090	14.200	13.850	13.910	13.910	4,255,972
2026-07-30	15.000	15.060	13.760	13.890	13.890	6,910,021
2026-07-29	14.430	15.570	14.430	14.840	14.840	9,148,007
2026-07-28	14.200	14.250	13.840	14.150	14.150	4,054,775
2026-07-27	14.190	14.650	14.030	14.140	14.140	4,221,842
2026-07-24	14.520	14.850	14.200	14.200	14.200	4,242,742
2026-07-23	14.640	14.860	14.310	14.770	14.770	4,925,701
2026-07-22	14.340	15.240	14.340	14.570	14.570	9,581,373
2026-07-21	13.350	14.520	12.970	14.520	14.520	8,367,967
2026-07-20	13.350	13.780	12.800	13.200	13.200	10,854,850

Page 1 of 5 · 242 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.