Xiamen Kehua Hengsheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	37.600	38.250	36.590	37.390	25.253	18,830,942
2022-08-04	37.750	38.280	36.700	37.250	25.159	23,435,275
2022-08-03	39.380	40.280	37.500	37.750	25.496	30,514,435
2022-08-02	39.280	40.080	36.460	39.080	26.395	31,073,056
2022-08-01	39.150	41.780	38.520	40.510	27.361	40,172,685
2022-07-29	38.380	40.100	38.280	39.150	26.442	39,510,936
2022-07-28	39.770	40.000	37.000	37.970	25.645	34,223,223
2022-07-27	37.190	39.390	36.880	39.120	26.422	33,384,511
2022-07-26	37.510	38.080	36.000	37.190	25.118	31,285,579
2022-07-25	40.000	40.400	36.560	37.200	25.125	44,961,289
2022-07-22	39.110	40.540	37.660	39.840	26.908	40,934,796
2022-07-21	39.580	40.410	38.600	39.040	26.368	25,357,275
2022-07-20	40.700	40.990	39.020	39.900	26.949	33,796,134
2022-07-19	40.780	41.700	39.760	41.010	27.698	41,031,876
2022-07-18	39.900	41.540	38.250	41.400	27.962	69,029,103
2022-07-15	38.190	40.390	37.200	39.310	26.550	89,398,478
2022-07-14	33.550	36.720	33.500	36.720	24.801	24,033,504
2022-07-13	32.300	33.960	32.200	33.380	22.545	28,575,116
2022-07-12	34.200	35.300	32.000	32.290	21.809	39,209,393
2022-07-11	35.010	36.400	34.160	35.120	23.720	28,009,109
2022-07-08	36.000	36.680	35.200	35.580	24.031	35,433,317
2022-07-07	33.370	36.720	33.180	36.220	24.463	51,391,984
2022-07-06	32.010	33.850	32.010	33.380	22.545	33,151,961
2022-07-05	32.000	32.740	31.800	32.270	21.795	20,915,607
2022-07-04	30.000	32.470	29.700	32.300	21.816	32,120,434
2022-07-01	30.800	31.180	29.970	30.490	20.593	19,936,398
2022-06-30	29.500	31.490	29.410	30.850	20.836	27,461,594
2022-06-29	30.600	30.850	29.400	29.460	19.897	23,935,922
2022-06-28	30.420	30.950	30.000	30.780	20.789	22,301,220
2022-06-27	30.800	30.950	29.990	30.470	20.580	28,726,121
2022-06-24	29.990	31.950	29.800	31.000	20.937	56,475,684
2022-06-23	27.220	29.610	27.220	29.610	19.999	38,618,667
2022-06-22	26.910	28.270	26.830	26.920	18.182	23,812,700
2022-06-21	28.800	28.800	26.370	27.210	18.378	32,243,805
2022-06-20	26.180	28.580	26.100	28.150	19.013	36,187,877
2022-06-17	25.600	26.410	25.500	26.120	17.642	16,258,236
2022-06-16	26.090	26.580	25.750	25.870	17.473	17,152,551
2022-06-15	26.950	27.290	25.970	26.120	17.642	23,648,393
2022-06-14	25.870	27.180	25.700	26.940	18.195	26,005,858
2022-06-13	25.800	26.560	25.550	26.190	17.689	23,931,864
2022-06-10	24.600	26.600	24.400	26.160	17.669	30,440,838
2022-06-09	25.470	26.390	24.670	25.020	16.899	25,564,335
2022-06-08	24.900	25.480	24.500	25.190	17.013	18,831,782
2022-06-07	25.550	26.000	24.600	24.920	16.831	25,231,771
2022-06-06	24.580	25.500	24.380	25.250	17.054	23,037,671
2022-06-02	24.300	24.850	24.130	24.800	16.750	20,693,637
2022-06-01	23.440	25.100	23.300	24.430	16.439	29,389,802
2022-05-31	23.000	23.850	22.300	23.560	15.854	19,385,893
2022-05-30	22.800	22.900	22.000	22.840	15.369	11,822,631
2022-05-27	23.060	23.220	22.300	22.600	15.208	13,658,128
2022-05-26	24.000	24.020	22.700	23.090	15.538	15,973,105
2022-05-25	22.540	23.810	22.360	23.730	15.968	20,120,917
2022-05-24	23.340	24.240	22.500	22.530	15.161	21,512,184
2022-05-23	23.580	23.840	22.940	23.550	15.847	17,384,673
2022-05-20	23.230	24.380	23.080	23.850	16.049	27,634,524
2022-05-19	21.750	23.590	21.610	23.180	15.598	32,555,626
2022-05-18	22.290	22.980	21.700	22.090	14.865	23,772,255
2022-05-17	20.970	21.690	20.600	21.580	14.522	12,258,025
2022-05-16	21.320	21.670	20.830	20.970	14.111	10,045,771
2022-05-13	21.660	21.680	21.050	21.180	14.252	10,065,470

← NewerPage 18 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.