Xiamen Kehua Hengsheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	20.930	21.800	20.900	21.470	14.448	11,485,363
2022-05-11	20.890	21.940	20.890	21.160	14.239	18,179,317
2022-05-10	19.950	21.340	19.810	20.700	13.929	11,489,863
2022-05-09	20.190	20.540	20.010	20.250	13.627	9,871,863
2022-05-06	19.490	20.680	19.420	20.200	13.593	12,194,623
2022-05-05	19.700	20.550	19.500	20.110	13.532	14,454,658
2022-04-29	18.480	20.050	18.420	19.700	13.256	21,440,120
2022-04-28	18.700	18.960	18.010	18.330	12.335	17,000,491
2022-04-27	16.540	18.400	16.400	18.400	12.382	17,974,128
2022-04-26	18.000	18.170	16.600	16.730	11.258	17,651,802
2022-04-25	19.550	19.660	18.040	18.040	12.139	16,594,832
2022-04-22	19.740	20.260	19.690	20.030	13.479	11,670,188
2022-04-21	21.260	21.280	19.950	20.000	13.458	12,182,934
2022-04-20	21.930	22.210	21.220	21.260	14.306	10,905,779
2022-04-19	22.270	22.740	21.640	21.830	14.690	12,287,382
2022-04-18	21.800	22.300	21.280	22.300	15.006	8,748,734
2022-04-15	22.060	22.170	21.500	21.870	14.717	8,809,779
2022-04-14	22.320	22.520	22.030	22.140	14.898	7,927,962
2022-04-13	22.500	22.820	22.070	22.070	14.851	7,668,053
2022-04-12	22.330	22.740	22.010	22.700	15.275	11,166,861
2022-04-11	23.730	23.740	22.190	22.300	15.006	12,103,498
2022-04-08	23.950	24.150	23.240	23.640	15.908	9,188,390
2022-04-07	24.790	24.940	23.900	23.940	16.110	12,814,931
2022-04-06	25.250	25.250	24.580	24.800	16.688	10,205,421
2022-04-01	25.300	25.640	25.200	25.270	17.005	7,335,028
2022-03-31	26.050	26.080	25.090	25.610	17.233	11,438,809
2022-03-30	25.610	26.090	25.530	26.050	17.529	10,924,198
2022-03-29	26.030	26.220	25.200	25.430	17.112	13,164,457
2022-03-28	26.660	26.750	25.650	26.030	17.516	13,790,960
2022-03-25	28.000	28.190	26.820	26.930	18.122	12,416,138
2022-03-24	28.100	28.300	27.360	27.940	18.801	14,254,813
2022-03-23	28.860	29.370	28.200	28.530	19.198	14,671,574
2022-03-22	29.610	29.940	28.760	28.860	19.420	22,382,751
2022-03-21	28.210	29.450	28.110	28.690	19.306	15,655,036
2022-03-18	28.350	28.870	27.880	28.430	19.131	12,112,788
2022-03-17	29.000	30.180	28.600	28.700	19.313	21,959,717
2022-03-16	28.100	28.530	26.490	28.440	19.138	22,715,505
2022-03-15	28.660	29.290	27.590	27.600	18.572	17,099,284
2022-03-14	29.810	30.200	29.380	29.380	19.770	9,537,820
2022-03-11	30.080	30.780	29.660	30.560	20.564	16,826,687
2022-03-10	30.790	31.220	30.080	30.910	20.800	25,440,165
2022-03-09	30.160	30.300	27.850	29.860	20.093	20,505,293
2022-03-08	29.750	30.400	29.300	29.400	19.784	20,060,503
2022-03-07	30.720	30.860	29.410	29.600	19.918	19,616,960
2022-03-04	31.700	32.300	30.580	30.720	20.672	20,008,387
2022-03-03	33.580	33.600	31.900	31.950	21.500	21,229,207
2022-03-02	32.600	34.060	32.150	33.430	22.496	21,839,647
2022-03-01	33.530	33.900	32.870	33.250	22.374	15,843,313
2022-02-28	33.000	33.650	32.470	33.170	22.321	18,155,448
2022-02-25	33.800	34.240	33.230	33.390	22.469	18,544,250
2022-02-24	33.980	34.800	32.500	33.240	22.368	33,386,638
2022-02-23	34.290	34.770	33.400	34.300	23.081	29,525,548
2022-02-22	34.000	35.170	33.550	33.880	22.798	36,093,243
2022-02-21	34.550	36.000	33.600	35.290	23.747	55,702,809
2022-02-18	33.190	33.990	32.300	32.770	22.051	42,650,842
2022-02-17	30.440	32.670	29.900	31.840	21.426	36,215,959
2022-02-16	29.670	31.450	29.210	30.380	20.443	23,820,356
2022-02-15	27.960	29.600	27.960	29.520	19.864	18,724,480
2022-02-14	28.000	28.380	27.440	27.930	18.795	15,000,544
2022-02-11	29.480	29.600	28.170	28.380	19.097	15,011,829

← NewerPage 19 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.