Xiamen Kehua Hengsheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	35.330	35.330	34.500	34.840	23.563	10,554,365
2023-07-31	34.770	35.450	34.600	35.170	23.786	13,864,694
2023-07-28	34.680	34.890	34.430	34.700	23.468	10,694,306
2023-07-27	35.390	35.700	34.620	34.810	23.542	11,578,992
2023-07-26	36.000	36.130	34.800	35.330	23.894	16,493,413
2023-07-25	36.200	36.500	35.920	36.090	24.408	13,561,207
2023-07-24	36.650	36.650	35.730	35.980	24.334	10,236,815
2023-07-21	37.050	37.200	36.350	36.520	24.699	10,089,868
2023-07-20	37.780	38.200	37.320	37.370	25.274	10,499,400
2023-07-19	39.170	39.400	37.460	37.790	25.558	20,834,715
2023-07-18	39.300	39.940	38.880	39.400	26.647	12,278,615
2023-07-17	40.080	40.350	39.000	39.390	26.640	11,749,995
2023-07-14	40.360	40.690	39.800	39.990	27.046	14,803,664
2023-07-13	41.530	42.000	40.160	40.590	27.451	25,497,432
2023-07-12	42.520	42.730	40.520	41.510	28.074	28,855,780
2023-07-11	40.000	41.170	39.480	40.950	27.695	23,031,602
2023-07-10	39.180	41.060	38.380	39.790	26.910	21,818,999
2023-07-07	39.790	40.000	38.700	38.830	26.261	14,349,629
2023-07-06	40.140	41.260	39.660	40.110	27.127	17,436,171
2023-07-05	40.510	41.300	39.890	40.510	27.397	26,772,595
2023-07-04	39.560	41.990	39.560	40.460	27.363	62,135,768
2023-07-03	38.200	39.550	37.670	39.550	26.748	27,119,252
2023-06-30	34.900	36.470	34.400	35.950	24.313	20,881,135
2023-06-29	35.520	36.550	34.810	34.930	23.624	19,054,973
2023-06-28	36.060	36.200	35.010	35.560	24.050	13,756,115
2023-06-27	35.970	37.150	35.730	36.200	24.482	11,727,820
2023-06-26	36.060	37.180	35.800	35.980	24.334	12,892,938
2023-06-21	37.600	38.050	36.000	36.050	24.381	16,142,098
2023-06-20	38.670	39.260	37.670	37.770	25.544	12,889,354
2023-06-19	39.000	39.090	38.240	38.400	25.970	14,630,513
2023-06-16	38.100	38.800	37.750	38.740	26.200	13,975,305
2023-06-15	37.000	38.140	36.810	38.140	25.794	16,321,794
2023-06-14	37.800	37.850	36.660	36.910	24.963	9,332,633
2023-06-13	37.500	37.950	37.120	37.250	25.193	7,735,203
2023-06-12	36.790	37.650	36.300	37.400	25.294	9,446,925
2023-06-09	36.450	36.990	36.210	36.860	24.929	10,275,668
2023-06-08	37.150	37.500	36.400	36.510	24.692	10,487,639
2023-06-07	37.580	37.650	37.000	37.200	25.159	6,670,443
2023-06-06	38.500	38.850	37.530	37.720	25.510	9,097,091
2023-06-05	38.600	38.730	37.000	38.100	25.767	13,684,319
2023-06-02	37.580	38.880	37.580	38.750	26.207	13,016,913
2023-06-01	37.470	38.350	37.450	37.810	25.571	8,736,107
2023-05-31	37.230	38.180	36.780	37.610	25.436	10,200,251
2023-05-30	37.100	37.410	36.570	37.340	25.220	11,641,512
2023-05-29	38.220	38.550	36.900	37.110	25.064	17,036,569
2023-05-26	38.720	38.790	37.910	38.420	25.949	8,749,387
2023-05-25	37.720	39.350	37.450	39.160	26.449	20,496,121
2023-05-24	39.310	39.530	37.700	37.800	25.530	21,888,021
2023-05-23	39.500	39.990	39.000	39.310	26.550	6,893,160
2023-05-22	39.660	40.320	39.340	39.590	26.739	8,542,325
2023-05-19	40.110	40.350	39.610	39.660	26.786	6,772,014
2023-05-18	40.290	40.590	39.730	40.120	27.097	6,653,236
2023-05-17	40.620	40.950	40.070	40.160	27.124	7,485,849
2023-05-16	41.130	41.830	40.500	40.620	27.435	10,625,047
2023-05-15	39.430	41.000	39.300	40.820	27.570	12,437,293
2023-05-12	39.850	40.290	39.000	39.450	26.645	10,616,035
2023-05-11	40.300	40.690	39.800	40.100	27.084	9,068,910
2023-05-10	39.420	40.840	38.780	40.500	27.354	13,091,223
2023-05-09	40.900	40.900	39.350	39.400	26.611	14,771,856
2023-05-08	41.160	41.500	40.600	40.950	27.658	8,639,113

← NewerPage 14 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.