Xiamen Kehua Hengsheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.500	31.160	30.190	30.730	30.730	16,990,906
2026-07-22	30.900	31.650	30.360	30.660	30.660	27,806,932
2026-07-21	29.540	30.680	28.350	30.620	30.620	28,411,639
2026-07-20	30.320	30.700	28.500	29.350	29.350	25,975,693
2026-07-17	31.980	32.160	29.600	29.750	29.750	25,027,842
2026-07-16	32.500	33.210	31.390	31.870	31.870	19,393,012
2026-07-15	33.550	34.050	32.420	32.570	32.570	19,625,246
2026-07-14	33.950	34.350	32.040	33.820	33.820	25,059,053
2026-07-13	35.740	36.190	33.570	33.570	33.570	26,271,889
2026-07-10	35.600	37.890	35.500	36.100	36.100	34,068,457
2026-07-09	36.480	36.750	33.520	35.800	35.800	31,941,619
2026-07-08	36.040	36.880	35.050	36.300	36.300	24,838,928
2026-07-07	38.050	38.260	35.800	35.990	35.990	30,779,629
2026-07-06	37.950	39.080	37.620	37.940	37.940	25,990,885
2026-07-03	37.990	39.190	37.550	37.950	37.950	32,033,221
2026-07-02	39.210	40.000	37.690	37.810	37.810	40,627,215
2026-07-01	42.500	43.400	39.500	40.140	40.140	67,582,367
2026-06-30	41.880	43.650	41.510	42.450	42.450	51,650,207
2026-06-29	43.020	44.490	41.850	42.270	42.270	64,593,414
2026-06-26	43.430	44.870	43.000	43.620	43.620	97,712,898
2026-06-25	38.200	42.260	37.900	42.250	42.250	63,995,242
2026-06-24	38.000	38.920	36.960	38.420	38.420	27,160,340
2026-06-23	40.990	41.200	38.200	38.410	38.410	32,722,035
2026-06-22	39.450	40.380	38.800	40.070	40.070	35,262,762
2026-06-18	39.090	39.860	38.870	39.380	39.380	34,302,199
2026-06-17	38.960	39.800	38.430	38.930	38.930	22,764,930
2026-06-16	39.240	39.480	38.770	39.030	39.030	28,241,250
2026-06-15	36.500	39.230	36.500	39.230	39.230	42,137,762
2026-06-12	36.140	37.050	35.660	35.660	35.660	27,774,760
2026-06-11	36.610	36.800	35.120	35.370	35.370	26,731,400
2026-06-10	37.690	38.300	36.500	36.970	36.970	23,396,430
2026-06-09	36.660	37.860	35.930	37.800	37.800	28,126,707
2026-06-08	37.000	37.930	35.920	36.010	36.010	27,308,328
2026-06-05	39.700	39.810	38.330	38.510	38.510	27,281,461
2026-06-04	39.970	40.750	39.700	39.910	39.910	22,317,760
2026-06-03	40.770	41.410	39.910	40.450	40.450	34,159,020
2026-06-02	38.670	41.960	37.130	40.860	40.860	48,323,578
2026-06-01	39.070	39.320	38.100	38.150	38.150	24,269,141
2026-05-29	41.500	41.850	38.690	39.060	39.060	28,775,400
2026-05-28	60.100	60.780	58.510	60.500	41.224	30,066,944
2026-05-27	61.280	62.970	59.700	60.230	41.040	34,769,989
2026-05-26	63.400	63.400	60.390	61.260	41.742	40,194,764
2026-05-25	64.500	64.990	63.010	63.820	43.486	30,833,568
2026-05-22	63.100	64.340	62.500	64.090	43.670	30,668,425
2026-05-21	67.370	67.370	62.000	62.220	42.396	59,391,612
2026-05-20	67.390	67.940	65.700	66.900	45.585	33,915,995
2026-05-19	66.510	68.200	65.150	67.720	46.144	46,527,221
2026-05-18	67.000	69.300	66.900	67.680	46.117	44,335,011
2026-05-15	66.830	68.680	65.900	67.820	46.212	68,781,372
2026-05-14	72.510	72.720	65.800	65.800	44.836	94,740,997
2026-05-13	67.640	71.600	66.930	71.240	48.542	80,317,419
2026-05-12	69.000	69.150	66.810	67.890	46.260	46,167,933
2026-05-11	69.530	70.240	67.880	69.240	47.180	62,266,939
2026-05-08	69.000	69.350	67.510	68.230	46.491	69,772,083
2026-05-07	63.460	69.160	62.510	69.160	47.125	85,030,931
2026-05-06	61.610	63.330	61.170	62.870	42.839	41,498,638
2026-04-30	62.010	62.290	60.120	60.890	41.490	29,140,000
2026-04-29	61.200	63.330	60.500	61.800	42.110	38,671,114
2026-04-28	63.400	63.420	60.740	61.200	41.701	31,054,336
2026-04-27	64.640	65.210	62.160	63.450	43.234	39,544,562

← NewerPage 2 of 21 · 1,219 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.