Xiamen Kehua Hengsheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	45.800	47.650	45.800	47.440	32.041	23,918,778
2022-11-03	44.590	46.590	44.400	45.640	30.825	25,352,104
2022-11-02	43.990	45.300	43.440	44.590	30.116	24,002,663
2022-11-01	42.570	45.380	42.570	44.200	29.853	33,550,336
2022-10-31	39.960	43.380	39.800	42.750	28.874	33,338,666
2022-10-28	40.500	41.370	40.030	40.310	27.225	24,400,885
2022-10-27	43.580	44.700	40.830	40.920	27.638	37,205,670
2022-10-26	43.030	43.800	41.640	43.600	29.448	39,250,241
2022-10-25	42.790	44.350	41.890	43.410	29.319	32,550,739
2022-10-24	45.660	45.850	42.880	43.430	29.333	40,233,927
2022-10-21	45.000	46.600	43.840	45.940	31.028	30,453,590
2022-10-20	48.300	48.610	45.000	45.490	30.724	35,124,246
2022-10-19	49.000	49.940	48.000	49.100	33.162	20,963,892
2022-10-18	46.860	50.950	46.210	49.760	33.608	33,469,957
2022-10-17	47.430	48.330	46.080	46.830	31.629	17,294,637
2022-10-14	48.100	48.250	45.460	47.430	32.034	29,579,694
2022-10-13	46.180	49.670	46.180	47.750	32.250	36,163,484
2022-10-12	44.000	46.910	43.150	46.910	31.683	32,426,731
2022-10-11	41.480	44.280	41.480	44.000	29.718	25,051,703
2022-10-10	40.920	42.640	40.190	41.650	28.130	19,385,047
2022-09-30	44.880	45.270	41.800	42.200	28.502	28,740,261
2022-09-29	42.400	46.090	42.400	45.710	30.873	41,225,308
2022-09-28	42.400	43.900	41.410	41.900	28.299	20,864,689
2022-09-27	43.110	43.240	41.560	42.150	28.468	20,642,746
2022-09-26	39.690	44.050	39.600	42.490	28.698	29,603,429
2022-09-23	39.510	41.660	39.050	40.090	27.077	39,232,538
2022-09-22	37.950	40.870	37.550	40.110	27.090	51,951,684
2022-09-21	37.800	38.800	36.790	37.150	25.091	21,158,866
2022-09-20	35.720	37.900	35.720	37.890	25.591	22,924,079
2022-09-19	35.100	36.400	34.800	35.210	23.781	15,457,127
2022-09-16	35.380	36.250	34.460	34.640	23.396	18,518,316
2022-09-15	39.210	39.380	35.120	35.550	24.011	24,240,067
2022-09-14	39.180	39.920	38.220	38.950	26.307	12,431,064
2022-09-13	39.190	39.700	38.150	39.190	26.469	11,177,145
2022-09-09	39.610	39.980	38.270	38.990	26.334	14,795,218
2022-09-08	40.340	41.070	39.420	39.800	26.881	14,522,608
2022-09-07	39.400	41.200	39.390	40.320	27.232	21,161,559
2022-09-06	37.020	40.300	36.780	39.790	26.874	28,311,673
2022-09-05	36.470	38.120	36.180	36.820	24.868	24,367,260
2022-09-02	35.390	37.500	34.470	36.140	24.409	22,532,614
2022-09-01	34.800	35.280	33.890	35.100	23.707	26,910,650
2022-08-31	39.210	39.210	34.770	34.770	23.484	39,271,056
2022-08-30	38.020	39.450	36.810	38.630	26.091	32,410,740
2022-08-29	36.240	38.740	35.370	37.880	25.584	49,192,269
2022-08-26	44.100	46.300	39.300	39.300	26.543	49,059,268
2022-08-25	44.510	44.930	42.210	43.670	29.495	24,388,801
2022-08-24	47.070	47.600	43.920	43.940	29.677	30,173,608
2022-08-23	43.920	47.770	43.050	47.190	31.872	35,643,747
2022-08-22	44.040	44.380	42.300	43.490	29.373	19,203,473
2022-08-19	44.890	45.470	43.600	43.650	29.481	25,321,796
2022-08-18	42.960	46.150	42.730	44.450	30.022	32,405,310
2022-08-17	43.440	44.550	42.510	42.940	29.002	34,426,936
2022-08-16	42.170	44.250	42.170	42.910	28.982	51,760,826
2022-08-15	37.640	41.350	37.640	41.350	27.928	34,935,750
2022-08-12	38.380	39.480	37.580	37.590	25.388	14,030,869
2022-08-11	39.190	39.250	37.400	38.740	26.165	20,602,938
2022-08-10	37.620	40.100	37.590	38.940	26.300	27,212,136
2022-08-09	37.710	39.500	37.100	38.280	25.854	21,054,471
2022-08-08	37.000	38.300	35.590	37.720	25.476	21,928,544
2022-08-05	37.600	38.250	36.590	37.390	25.253	18,830,942

← NewerPage 17 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.