Xiamen Kehua Hengsheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.970	28.310	27.710	27.880	18.856	8,496,918
2023-10-31	28.650	28.870	27.730	27.990	18.930	13,229,510
2023-10-30	28.900	28.900	28.090	28.720	19.424	16,678,922
2023-10-27	28.000	29.090	27.610	28.900	19.545	16,836,557
2023-10-26	27.810	28.170	26.410	28.170	19.052	20,021,881
2023-10-25	28.090	28.650	27.690	27.810	18.808	12,720,500
2023-10-24	28.190	28.880	27.700	28.060	18.977	11,362,147
2023-10-23	29.080	29.090	27.930	28.190	19.065	8,786,897
2023-10-20	28.330	30.450	28.330	29.300	19.816	14,649,597
2023-10-19	29.000	29.420	28.610	28.800	19.478	7,689,009
2023-10-18	29.870	29.980	29.010	29.120	19.694	7,736,340
2023-10-17	30.200	30.400	29.870	30.110	20.364	6,255,458
2023-10-16	31.030	31.030	29.900	30.110	20.364	9,855,106
2023-10-13	31.330	31.500	30.900	31.130	21.054	11,505,374
2023-10-12	30.220	31.950	30.220	31.580	21.358	17,793,519
2023-10-11	30.470	30.990	30.160	30.270	20.472	10,265,702
2023-10-10	30.280	30.770	30.160	30.280	20.479	7,178,558
2023-10-09	30.430	30.630	29.830	30.250	20.458	7,312,429
2023-09-28	30.050	30.550	29.920	30.420	20.573	9,425,266
2023-09-27	29.100	30.360	29.080	29.990	20.283	11,790,466
2023-09-26	29.180	29.450	29.010	29.180	19.735	5,992,915
2023-09-25	29.670	29.750	29.090	29.180	19.735	8,364,525
2023-09-22	29.050	29.600	28.890	29.540	19.978	9,872,709
2023-09-21	29.200	29.590	29.010	29.010	19.620	5,498,188
2023-09-20	29.590	29.880	29.350	29.360	19.856	6,675,394
2023-09-19	30.350	30.400	29.490	29.630	20.039	9,615,820
2023-09-18	30.200	31.020	30.150	30.350	20.526	8,896,034
2023-09-15	30.900	31.020	30.300	30.350	20.526	7,316,898
2023-09-14	31.140	31.350	30.700	30.870	20.878	6,395,559
2023-09-13	31.970	31.970	31.000	31.250	21.135	8,377,595
2023-09-12	31.490	32.200	31.450	31.970	21.622	8,705,418
2023-09-11	31.530	31.950	31.220	31.490	21.297	10,025,413
2023-09-08	31.560	31.800	31.410	31.600	21.371	5,067,509
2023-09-07	32.510	32.600	31.650	31.700	21.439	7,962,540
2023-09-06	32.280	32.560	31.770	32.510	21.987	7,866,065
2023-09-05	32.210	33.400	32.130	32.610	22.054	12,823,753
2023-09-04	32.100	32.220	31.720	32.200	21.777	7,896,234
2023-09-01	31.920	32.270	31.800	31.970	21.622	6,422,083
2023-08-31	32.090	32.200	31.600	31.810	21.513	9,262,215
2023-08-30	31.570	32.190	31.500	31.960	21.615	9,153,751
2023-08-29	30.300	31.750	30.200	31.670	21.419	10,800,165
2023-08-28	32.190	32.310	30.300	30.410	20.567	10,982,527
2023-08-25	31.030	31.300	30.350	30.520	20.641	7,430,087
2023-08-24	30.520	31.760	30.520	31.280	21.155	11,938,685
2023-08-23	30.980	31.300	30.520	30.520	20.641	10,966,461
2023-08-22	31.940	32.070	31.130	31.800	21.507	11,106,939
2023-08-21	32.310	32.430	31.730	31.790	21.500	8,127,309
2023-08-18	32.350	32.740	31.830	31.840	21.534	7,230,195
2023-08-17	32.160	32.860	31.920	32.520	21.994	8,089,934
2023-08-16	32.610	33.130	32.450	32.480	21.967	7,764,097
2023-08-15	34.200	34.200	32.490	32.590	22.041	15,493,228
2023-08-14	33.320	34.120	33.050	34.060	23.035	7,631,744
2023-08-11	34.770	34.830	33.690	33.760	22.832	10,963,104
2023-08-10	34.090	35.160	34.000	34.700	23.468	8,318,481
2023-08-09	35.200	35.200	34.280	34.290	23.191	12,406,540
2023-08-08	35.590	36.550	35.360	35.530	24.029	11,786,729
2023-08-07	35.360	35.790	35.240	35.380	23.928	7,774,582
2023-08-04	35.270	35.600	34.930	35.580	24.063	11,863,728
2023-08-03	34.880	35.350	34.600	35.150	23.772	11,692,736
2023-08-02	34.800	35.250	34.560	34.880	23.590	11,363,151

← NewerPage 13 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.