Xiamen Kehua Hengsheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	47.140	47.880	46.480	47.880	32.338	15,591,665
2023-02-03	48.340	48.770	46.410	47.210	31.886	19,275,615
2023-02-02	50.080	50.300	48.080	48.230	32.575	22,019,334
2023-02-01	50.500	50.970	49.080	50.040	33.797	17,046,026
2023-01-31	49.510	51.860	49.510	50.500	34.108	16,745,716
2023-01-30	51.660	51.840	49.990	50.360	34.013	18,620,992
2023-01-20	48.410	51.280	48.050	50.800	34.310	25,195,969
2023-01-19	49.800	49.900	48.200	48.420	32.703	14,880,775
2023-01-18	51.080	51.290	49.380	49.450	33.399	15,055,661
2023-01-17	51.290	51.380	50.000	50.620	34.189	12,840,640
2023-01-16	51.880	52.650	50.800	50.990	34.439	18,504,434
2023-01-13	53.500	53.980	51.870	52.380	35.378	15,096,699
2023-01-12	53.800	54.880	52.800	53.140	35.891	13,025,107
2023-01-11	53.120	54.760	52.100	53.400	36.067	18,228,077
2023-01-10	52.890	54.930	52.700	53.120	35.877	13,442,281
2023-01-09	52.870	54.210	51.110	52.860	35.702	17,535,943
2023-01-06	52.080	54.770	52.080	52.350	35.357	24,065,341
2023-01-05	51.770	54.000	50.780	52.330	35.344	18,338,310
2023-01-04	52.450	54.450	50.600	51.220	34.594	26,060,033
2023-01-03	49.790	53.280	49.400	52.870	35.709	23,924,164
2022-12-30	50.130	51.500	49.500	49.890	33.696	15,887,426
2022-12-29	51.040	51.160	49.800	49.890	33.696	21,696,934
2022-12-28	48.010	50.980	47.310	50.600	34.175	29,668,316
2022-12-27	45.210	48.610	45.050	48.010	32.426	39,357,780
2022-12-26	41.120	45.220	41.000	45.220	30.542	32,515,461
2022-12-23	42.840	43.330	40.310	41.110	27.766	17,235,619
2022-12-22	45.000	45.040	42.680	42.830	28.927	14,276,871
2022-12-21	46.000	46.300	43.740	44.150	29.819	14,339,966
2022-12-20	46.660	47.180	45.440	46.190	31.197	11,190,533
2022-12-19	46.800	47.500	46.320	46.660	31.514	10,805,877
2022-12-16	48.010	48.350	46.420	46.580	31.460	14,109,829
2022-12-15	48.440	49.050	47.200	48.420	32.703	13,866,866
2022-12-14	48.500	49.380	47.720	48.440	32.717	11,883,522
2022-12-13	51.130	52.200	48.800	49.000	33.095	17,591,252
2022-12-12	51.540	52.170	50.010	51.280	34.635	11,886,520
2022-12-09	51.770	53.200	51.000	51.700	34.918	17,768,719
2022-12-08	51.290	53.660	51.110	52.080	35.175	19,330,327
2022-12-07	52.100	52.810	50.800	51.860	35.026	19,019,142
2022-12-06	53.620	54.090	50.660	52.090	35.182	26,655,809
2022-12-05	54.000	55.140	52.900	53.800	36.337	32,891,569
2022-12-02	48.000	53.540	47.800	53.540	36.161	47,036,850
2022-12-01	48.030	49.380	47.580	48.670	32.872	13,938,683
2022-11-30	47.600	49.200	46.880	47.840	32.311	12,833,167
2022-11-29	48.600	49.000	47.450	47.900	32.352	13,761,765
2022-11-28	46.550	49.580	46.400	48.690	32.885	17,873,133
2022-11-25	50.540	50.660	47.550	47.800	32.284	19,260,918
2022-11-24	50.350	52.400	49.980	50.800	34.310	28,790,647
2022-11-23	47.860	50.680	46.000	50.320	33.986	28,101,159
2022-11-22	48.150	48.500	46.890	47.380	32.001	14,219,630
2022-11-21	44.270	48.100	44.050	47.970	32.399	25,801,445
2022-11-18	45.280	45.500	43.250	44.310	29.927	18,456,893
2022-11-17	46.750	46.800	45.000	45.580	30.785	16,236,327
2022-11-16	47.500	48.500	46.200	47.150	31.845	17,022,495
2022-11-15	45.380	48.000	45.200	48.000	32.419	22,092,259
2022-11-14	47.560	47.850	43.380	45.020	30.407	23,382,911
2022-11-11	48.750	49.250	46.660	48.200	32.554	26,102,678
2022-11-10	46.870	47.760	46.150	47.110	31.818	16,309,356
2022-11-09	46.810	49.660	46.120	47.280	31.933	25,015,929
2022-11-08	45.490	47.150	44.700	47.150	31.845	18,912,075
2022-11-07	48.020	48.020	44.280	45.800	30.933	31,644,504

← NewerPage 16 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.