Xiamen Kehua Hengsheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	41.020	41.860	39.250	41.400	27.962	20,105,949
2023-05-04	41.660	42.830	40.660	41.420	27.975	20,142,052
2023-04-28	43.430	44.000	41.600	42.000	28.367	24,039,571
2023-04-27	43.970	44.500	42.700	43.430	29.333	18,428,457
2023-04-26	41.460	45.050	41.300	44.790	30.251	26,836,286
2023-04-25	42.310	43.280	40.680	41.130	27.779	14,058,651
2023-04-24	43.960	44.430	41.700	42.500	28.705	18,038,568
2023-04-21	46.210	46.500	44.020	44.060	29.758	18,284,698
2023-04-20	46.520	46.870	45.010	45.990	31.062	22,589,304
2023-04-19	43.440	47.730	43.240	46.600	31.474	44,276,289
2023-04-18	42.790	44.720	42.300	43.680	29.502	18,463,366
2023-04-17	45.120	45.120	42.800	43.000	29.042	24,145,592
2023-04-14	43.140	45.500	42.650	45.120	30.474	24,755,979
2023-04-13	43.810	44.550	42.660	43.070	29.090	13,267,610
2023-04-12	43.850	44.460	43.230	43.630	29.468	12,519,185
2023-04-11	44.380	45.100	43.670	44.250	29.887	16,143,705
2023-04-10	43.530	44.990	43.520	44.440	30.015	21,169,392
2023-04-07	44.920	45.010	43.500	43.510	29.387	15,076,361
2023-04-06	43.850	45.890	43.840	44.910	30.332	22,494,870
2023-04-04	46.320	46.400	43.330	43.800	29.583	38,086,203
2023-04-03	46.920	47.650	46.170	46.400	31.339	21,257,933
2023-03-31	47.330	47.990	46.680	46.920	31.690	13,923,601
2023-03-30	46.210	48.280	45.820	47.870	32.332	23,477,917
2023-03-29	47.330	47.740	46.030	46.200	31.204	19,333,879
2023-03-28	47.610	48.480	47.210	47.260	31.920	22,495,514
2023-03-27	48.000	49.570	47.240	48.550	32.791	37,027,469
2023-03-24	45.370	48.320	44.730	47.620	32.163	37,357,873
2023-03-23	44.020	46.300	43.630	45.440	30.690	27,095,371
2023-03-22	44.320	44.550	43.330	44.200	29.853	16,643,896
2023-03-21	43.010	44.500	42.550	44.200	29.853	24,235,527
2023-03-20	39.580	43.490	38.400	43.260	29.218	41,712,650
2023-03-17	40.490	40.900	39.760	40.240	27.178	16,068,966
2023-03-16	42.120	42.120	40.450	40.500	27.354	21,614,259
2023-03-15	43.680	44.350	42.400	42.700	28.840	16,179,991
2023-03-14	45.000	45.150	42.010	43.440	29.339	29,805,215
2023-03-13	44.980	46.380	44.810	45.520	30.744	22,843,086
2023-03-10	43.790	46.160	43.540	45.220	30.542	26,217,132
2023-03-09	45.180	45.600	43.380	44.010	29.724	27,954,560
2023-03-08	46.230	47.560	45.200	45.790	30.927	40,170,582
2023-03-07	44.000	45.500	43.700	44.880	30.312	25,761,541
2023-03-06	43.070	44.490	41.860	44.330	29.941	32,129,503
2023-03-03	43.150	43.650	42.770	43.020	29.056	12,445,003
2023-03-02	44.390	44.670	42.990	43.300	29.245	14,981,906
2023-03-01	44.310	44.780	43.860	44.400	29.988	13,043,918
2023-02-28	45.350	45.480	44.030	44.620	30.136	10,842,702
2023-02-27	43.880	45.450	43.500	44.620	30.136	15,068,547
2023-02-24	46.370	46.760	43.950	44.300	29.920	23,691,583
2023-02-23	45.000	46.580	44.950	46.430	31.359	19,324,213
2023-02-22	44.530	46.640	44.350	45.380	30.650	20,285,737
2023-02-21	44.880	45.150	43.830	44.760	30.231	16,533,826
2023-02-20	44.320	44.930	43.700	44.870	30.305	19,008,297
2023-02-17	46.090	46.360	44.230	44.300	29.920	18,634,422
2023-02-16	47.480	47.490	45.820	46.080	31.123	19,290,189
2023-02-15	47.110	48.380	47.110	47.360	31.987	16,129,666
2023-02-14	48.070	48.100	46.600	47.490	32.075	17,971,160
2023-02-13	46.290	48.870	46.220	48.080	32.473	26,058,538
2023-02-10	48.300	48.360	46.090	46.290	31.264	18,495,770
2023-02-09	46.510	48.860	45.950	47.880	32.338	23,166,283
2023-02-08	46.450	48.200	46.260	46.760	31.582	18,908,533
2023-02-07	47.960	48.530	45.770	46.410	31.345	24,800,979

← NewerPage 15 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.