Xiamen Kehua Hengsheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 19.340 | 19.400 | 18.860 | 18.930 | 12.866 | 8,825,425 |
| 2024-07-26 | 19.380 | 19.670 | 19.250 | 19.420 | 13.199 | 10,059,230 |
| 2024-07-25 | 19.000 | 19.880 | 18.880 | 19.410 | 13.192 | 11,791,650 |
| 2024-07-24 | 19.350 | 19.650 | 19.000 | 19.000 | 12.914 | 10,446,148 |
| 2024-07-23 | 19.900 | 20.180 | 19.430 | 19.460 | 13.226 | 13,296,543 |
| 2024-07-22 | 19.780 | 20.100 | 19.640 | 19.940 | 13.553 | 13,999,460 |
| 2024-07-19 | 19.250 | 19.940 | 19.180 | 19.750 | 13.423 | 14,872,544 |
| 2024-07-18 | 18.970 | 19.490 | 18.760 | 19.350 | 13.152 | 11,512,857 |
| 2024-07-17 | 19.340 | 19.540 | 19.120 | 19.150 | 13.016 | 10,120,895 |
| 2024-07-16 | 18.950 | 19.440 | 18.770 | 19.280 | 13.104 | 15,506,211 |
| 2024-07-15 | 19.630 | 19.640 | 18.950 | 19.120 | 12.995 | 16,830,194 |
| 2024-07-12 | 18.800 | 20.060 | 18.650 | 19.730 | 13.410 | 37,687,487 |
| 2024-07-11 | 19.150 | 19.390 | 18.720 | 18.800 | 12.778 | 23,993,370 |
| 2024-07-10 | 19.400 | 19.850 | 18.620 | 18.750 | 12.744 | 15,137,304 |
| 2024-07-09 | 19.450 | 19.630 | 19.140 | 19.400 | 13.186 | 9,760,270 |
| 2024-07-08 | 19.960 | 19.990 | 19.370 | 19.450 | 13.220 | 6,672,895 |
| 2024-07-05 | 20.160 | 20.270 | 19.910 | 19.960 | 13.566 | 6,299,928 |
| 2024-07-04 | 20.800 | 20.940 | 20.040 | 20.140 | 13.689 | 7,751,265 |
| 2024-07-03 | 21.070 | 21.160 | 20.650 | 20.760 | 14.110 | 3,718,496 |
| 2024-07-02 | 21.250 | 21.380 | 20.950 | 21.030 | 14.293 | 4,798,151 |
| 2024-07-01 | 21.130 | 21.470 | 20.920 | 21.330 | 14.497 | 4,872,580 |
| 2024-06-28 | 21.210 | 21.680 | 21.050 | 21.130 | 14.361 | 5,791,691 |
| 2024-06-27 | 21.700 | 21.900 | 21.150 | 21.210 | 14.416 | 5,138,263 |
| 2024-06-26 | 21.080 | 21.890 | 20.870 | 21.830 | 14.837 | 7,296,545 |
| 2024-06-25 | 21.570 | 21.930 | 20.810 | 21.030 | 14.293 | 7,766,836 |
| 2024-06-24 | 22.280 | 22.310 | 21.500 | 21.570 | 14.660 | 10,697,955 |
| 2024-06-21 | 22.520 | 22.790 | 22.330 | 22.480 | 15.279 | 5,182,985 |
| 2024-06-20 | 23.480 | 23.480 | 22.600 | 22.620 | 15.374 | 8,270,588 |
| 2024-06-19 | 24.100 | 24.190 | 23.490 | 23.500 | 15.972 | 5,866,410 |
| 2024-06-18 | 23.940 | 24.320 | 23.750 | 24.150 | 16.414 | 6,157,222 |
| 2024-06-17 | 23.540 | 24.000 | 23.450 | 23.840 | 16.203 | 6,044,845 |
| 2024-06-14 | 23.560 | 23.700 | 22.980 | 23.700 | 16.108 | 9,914,270 |
| 2024-06-13 | 23.560 | 23.890 | 23.390 | 23.560 | 16.013 | 5,824,391 |
| 2024-06-12 | 23.450 | 23.880 | 23.450 | 23.580 | 16.027 | 4,218,940 |
| 2024-06-11 | 23.400 | 23.750 | 23.070 | 23.640 | 16.067 | 4,676,873 |
| 2024-06-07 | 23.850 | 23.950 | 23.200 | 23.460 | 15.945 | 6,033,248 |
| 2024-06-06 | 24.230 | 24.380 | 23.560 | 23.730 | 16.128 | 8,157,320 |
| 2024-06-05 | 24.710 | 24.950 | 24.220 | 24.220 | 16.461 | 6,288,215 |
| 2024-06-04 | 24.380 | 24.790 | 24.200 | 24.710 | 16.795 | 6,254,575 |
| 2024-06-03 | 24.130 | 24.670 | 23.710 | 24.660 | 16.761 | 11,000,407 |
| 2024-05-31 | 24.200 | 24.500 | 24.100 | 24.310 | 16.523 | 4,272,671 |
| 2024-05-30 | 24.300 | 24.530 | 24.020 | 24.300 | 16.434 | 5,781,614 |
| 2024-05-29 | 24.590 | 25.130 | 24.110 | 24.300 | 16.434 | 10,837,532 |
| 2024-05-28 | 24.980 | 25.100 | 24.590 | 24.620 | 16.651 | 5,893,285 |
| 2024-05-27 | 24.810 | 25.040 | 24.360 | 24.940 | 16.867 | 7,105,958 |
| 2024-05-24 | 24.900 | 25.420 | 24.800 | 24.810 | 16.779 | 7,978,175 |
| 2024-05-23 | 25.690 | 25.710 | 24.830 | 25.020 | 16.921 | 10,057,965 |
| 2024-05-22 | 24.960 | 25.750 | 24.850 | 25.580 | 17.300 | 12,490,030 |
| 2024-05-21 | 25.000 | 25.250 | 24.750 | 24.960 | 16.881 | 5,995,632 |
| 2024-05-20 | 25.070 | 25.250 | 24.840 | 25.060 | 16.948 | 10,019,065 |
| 2024-05-17 | 24.930 | 25.140 | 24.610 | 25.050 | 16.942 | 8,711,214 |
| 2024-05-16 | 24.810 | 25.280 | 24.680 | 24.940 | 16.867 | 10,453,337 |
| 2024-05-15 | 25.700 | 27.050 | 25.100 | 25.130 | 16.996 | 14,755,294 |
| 2024-05-14 | 25.510 | 25.950 | 25.320 | 25.410 | 17.185 | 8,042,860 |
| 2024-05-13 | 25.970 | 26.280 | 25.500 | 25.720 | 17.395 | 7,079,625 |
| 2024-05-10 | 26.520 | 26.550 | 25.900 | 26.180 | 17.706 | 7,625,941 |
| 2024-05-09 | 25.940 | 26.790 | 25.860 | 26.390 | 17.848 | 11,153,550 |
| 2024-05-08 | 26.860 | 26.890 | 25.790 | 25.820 | 17.462 | 15,377,666 |
| 2024-05-07 | 27.180 | 27.280 | 26.810 | 27.040 | 18.287 | 10,024,947 |
| 2024-05-06 | 26.880 | 27.390 | 26.700 | 27.180 | 18.382 | 13,715,758 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.7250 CNY |
| 2025-05-30 | 0.1000 CNY |
| 2024-05-31 | 0.1200 CNY |
| 2023-05-31 | 0.0500 CNY |
| 2022-06-02 | 0.0900 CNY |
| 2021-06-02 | 0.3000 CNY |
| 2020-06-02 | 0.6000 CNY |
| 2019-05-31 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.