Xiamen Kehua Hengsheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.840	24.280	23.220	24.250	16.400	11,941,311
2024-01-24	24.240	24.330	23.100	23.830	16.116	10,798,351
2024-01-23	23.530	24.600	23.130	23.960	16.204	12,534,846
2024-01-22	24.900	24.900	23.290	23.430	15.846	12,810,968
2024-01-19	25.630	26.070	25.110	25.110	16.982	11,154,422
2024-01-18	25.420	26.010	25.020	25.820	17.462	12,558,770
2024-01-17	26.300	26.300	25.570	25.570	17.293	7,544,165
2024-01-16	26.290	26.880	25.880	26.440	17.882	9,699,975
2024-01-15	26.380	26.570	25.860	26.240	17.746	7,989,111
2024-01-12	26.760	27.200	26.610	26.630	18.010	12,296,087
2024-01-11	25.350	27.280	25.260	26.790	18.118	19,852,544
2024-01-10	25.020	26.060	24.640	25.490	17.239	11,890,455
2024-01-09	25.230	26.080	24.360	25.170	17.023	13,827,974
2024-01-08	25.930	26.140	25.330	25.350	17.144	8,636,584
2024-01-05	26.570	26.760	25.610	25.730	17.401	9,098,071
2024-01-04	26.890	26.960	26.350	26.490	17.915	6,396,037
2024-01-03	27.150	27.290	26.660	26.980	18.247	8,781,355
2024-01-02	27.620	27.630	27.120	27.150	18.362	8,778,591
2023-12-29	27.470	27.940	27.350	27.680	18.720	12,047,293
2023-12-28	26.000	27.850	25.860	27.700	18.734	24,489,563
2023-12-27	26.180	26.230	25.790	26.110	17.658	6,928,662
2023-12-26	26.650	26.650	25.790	25.970	17.564	9,299,335
2023-12-25	26.510	27.050	26.430	26.670	18.037	7,240,174
2023-12-22	26.310	27.310	25.850	26.600	17.990	17,640,876
2023-12-21	25.450	26.910	25.330	26.480	17.909	16,035,096
2023-12-20	26.330	26.330	25.520	25.550	17.280	7,742,275
2023-12-19	26.080	26.660	25.770	26.150	17.686	9,647,691
2023-12-18	26.570	26.800	25.900	25.900	17.516	9,412,363
2023-12-15	26.520	27.450	26.520	26.860	18.166	17,736,195
2023-12-14	26.400	27.120	26.300	26.390	17.848	8,816,888
2023-12-13	26.940	26.950	26.300	26.320	17.800	8,463,035
2023-12-12	27.120	27.330	26.750	27.000	18.260	8,266,450
2023-12-11	27.000	27.320	26.500	27.280	18.450	10,757,449
2023-12-08	27.360	27.630	27.100	27.280	18.450	7,484,417
2023-12-07	27.510	27.590	26.820	27.200	18.396	9,227,711
2023-12-06	27.200	28.200	27.030	27.660	18.707	10,782,279
2023-12-05	28.000	28.180	27.280	27.290	18.456	8,089,026
2023-12-04	28.140	28.420	27.840	28.080	18.991	6,624,332
2023-12-01	27.920	28.380	27.790	28.270	19.119	7,132,641
2023-11-30	28.520	28.640	27.850	28.050	18.970	8,845,758
2023-11-29	28.810	29.340	28.400	28.540	19.302	11,460,405
2023-11-28	28.600	28.950	28.310	28.700	19.410	6,646,369
2023-11-27	28.430	28.800	28.360	28.600	19.342	8,086,694
2023-11-24	29.330	29.340	28.410	28.480	19.261	9,005,528
2023-11-23	29.110	29.240	28.710	29.160	19.721	9,373,237
2023-11-22	29.950	29.950	29.150	29.250	19.782	12,915,730
2023-11-21	30.880	30.930	29.960	30.100	20.357	18,609,629
2023-11-20	30.830	30.970	30.280	30.930	20.918	17,899,945
2023-11-17	29.600	32.330	29.440	30.830	20.851	26,500,214
2023-11-16	30.000	30.200	29.670	29.700	20.086	8,993,604
2023-11-15	30.090	30.510	29.930	30.200	20.425	15,551,922
2023-11-14	29.650	29.840	29.430	29.740	20.113	9,208,062
2023-11-13	29.320	29.780	29.320	29.540	19.978	9,014,222
2023-11-10	29.500	29.500	28.940	29.260	19.789	9,254,204
2023-11-09	29.700	29.960	29.410	29.580	20.005	10,573,284
2023-11-08	29.510	30.100	29.270	29.770	20.134	15,367,353
2023-11-07	29.000	29.650	28.630	29.480	19.938	13,966,882
2023-11-06	28.480	29.580	28.410	29.130	19.701	16,812,332
2023-11-03	27.160	28.660	27.160	28.340	19.167	19,924,128
2023-11-02	27.880	28.180	27.110	27.130	18.348	10,328,247

← NewerPage 12 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.