Xiamen Kehua Hengsheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	27.230	27.330	26.250	26.510	17.929	18,269,021
2024-04-29	26.760	27.480	26.760	27.240	18.423	23,622,068
2024-04-26	23.990	27.350	23.600	26.790	18.118	45,166,537
2024-04-25	26.610	26.730	24.880	25.220	17.057	29,372,578
2024-04-24	26.320	26.950	26.000	26.930	18.213	10,715,993
2024-04-23	26.180	26.740	26.000	26.320	17.800	7,293,972
2024-04-22	26.000	26.450	25.450	26.130	17.672	9,564,927
2024-04-19	27.270	27.270	26.250	26.490	17.915	13,381,635
2024-04-18	27.600	27.880	26.910	27.440	18.558	12,538,796
2024-04-17	27.030	27.950	27.000	27.800	18.801	14,201,539
2024-04-16	28.010	28.250	26.560	26.610	17.997	17,511,400
2024-04-15	28.000	29.160	27.770	28.310	19.146	16,458,970
2024-04-12	28.540	28.790	27.950	28.080	18.991	9,675,921
2024-04-11	27.760	29.130	27.740	28.520	19.288	14,963,064
2024-04-10	28.290	28.460	27.500	28.050	18.970	14,682,659
2024-04-09	28.660	28.860	27.700	28.490	19.268	19,557,230
2024-04-08	29.170	29.360	28.310	28.660	19.383	15,832,451
2024-04-03	29.600	29.840	28.500	29.150	19.714	25,724,280
2024-04-02	31.180	31.280	30.180	30.480	20.614	20,725,820
2024-04-01	29.300	31.640	29.300	31.230	21.121	39,708,544
2024-03-29	28.500	29.180	28.310	28.910	19.552	10,527,145
2024-03-28	27.890	29.500	27.890	28.770	19.457	26,937,772
2024-03-27	29.720	29.900	27.900	27.900	18.869	29,284,887
2024-03-26	30.460	30.840	29.520	30.000	20.289	36,953,078
2024-03-25	31.790	33.000	30.690	30.870	20.878	55,665,460
2024-03-22	29.100	31.770	28.840	31.130	21.054	53,686,843
2024-03-21	28.860	29.500	28.630	29.210	19.755	28,757,171
2024-03-20	28.280	29.190	28.220	28.800	19.478	30,913,580
2024-03-19	28.380	28.390	28.000	28.010	18.943	15,294,611
2024-03-18	28.530	28.690	28.200	28.510	19.282	20,266,876
2024-03-15	27.990	28.580	27.880	28.480	19.261	20,100,359
2024-03-14	28.130	28.450	27.630	28.070	18.984	19,492,305
2024-03-13	28.550	28.870	28.280	28.410	19.214	21,400,519
2024-03-12	29.100	29.500	28.460	28.600	19.342	34,918,882
2024-03-11	28.000	29.200	27.870	29.050	19.647	41,692,145
2024-03-08	27.430	27.960	27.000	27.840	18.828	22,155,256
2024-03-07	28.230	28.280	27.010	27.040	18.287	27,142,041
2024-03-06	27.600	28.650	27.580	28.190	19.065	32,087,975
2024-03-05	28.200	28.660	27.520	27.700	18.734	44,398,111
2024-03-04	27.530	29.270	27.010	28.760	19.451	67,934,344
2024-03-01	25.280	26.610	25.280	26.610	17.997	34,436,471
2024-02-29	23.880	25.100	23.800	25.100	16.975	19,911,604
2024-02-28	25.160	25.970	23.880	23.970	16.211	32,553,462
2024-02-27	23.380	24.820	23.260	24.780	16.759	21,577,844
2024-02-26	23.370	23.930	23.090	23.510	15.900	19,513,141
2024-02-23	23.020	23.550	22.750	23.390	15.819	20,853,478
2024-02-22	22.320	22.860	22.320	22.760	15.393	14,503,919
2024-02-21	21.850	22.880	21.660	22.080	14.933	15,505,843
2024-02-20	21.730	22.110	21.650	22.060	14.919	10,676,609
2024-02-19	22.400	22.480	21.810	22.160	14.987	13,787,594
2024-02-08	21.370	22.400	21.230	21.900	14.811	16,848,112
2024-02-07	20.180	21.670	20.180	21.060	14.243	19,546,435
2024-02-06	18.430	20.170	18.030	20.150	13.628	17,037,072
2024-02-05	19.420	19.820	17.820	18.440	12.471	16,001,882
2024-02-02	20.510	20.960	18.900	19.700	13.323	14,564,723
2024-02-01	20.840	21.290	20.520	20.690	13.993	12,311,325
2024-01-31	22.480	22.740	21.020	21.020	14.216	17,833,136
2024-01-30	21.810	22.850	21.770	21.880	14.798	11,229,290
2024-01-29	23.580	23.670	22.010	22.060	14.919	14,339,302
2024-01-26	24.030	24.400	23.490	23.560	15.934	9,866,572

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.