Xiamen Kehua Hengsheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	31.270	31.340	29.460	29.850	20.087	17,847,213
2022-02-09	29.900	31.370	29.510	31.300	21.062	14,731,276
2022-02-08	30.500	30.540	29.100	29.880	20.107	12,088,313
2022-02-07	31.460	31.570	30.190	30.500	20.524	11,268,908
2022-01-28	30.500	31.530	29.600	30.800	20.726	17,153,370
2022-01-27	31.920	32.250	30.000	30.230	20.342	15,425,140
2022-01-26	33.010	33.400	31.540	32.130	21.621	12,353,730
2022-01-25	33.730	34.100	32.600	32.600	21.937	15,933,748
2022-01-24	32.400	34.350	32.280	33.960	22.852	19,698,049
2022-01-21	32.500	33.230	31.620	32.700	22.004	10,029,634
2022-01-20	33.880	34.090	32.400	32.560	21.910	17,706,786
2022-01-19	33.660	34.540	32.660	34.250	23.047	21,129,347
2022-01-18	33.580	35.180	33.250	33.650	22.644	30,387,128
2022-01-17	32.000	33.970	31.400	33.330	22.428	21,899,249
2022-01-14	31.920	32.880	31.820	32.000	21.533	11,418,826
2022-01-13	33.200	33.390	31.920	32.180	21.654	12,097,089
2022-01-12	32.650	33.400	32.170	33.120	22.287	15,346,034
2022-01-11	33.070	33.190	31.820	31.890	21.459	12,866,576
2022-01-10	32.260	33.660	31.800	32.990	22.199	15,109,421
2022-01-07	33.570	33.900	32.370	32.710	22.011	14,865,426
2022-01-06	33.200	34.120	33.000	33.750	22.711	13,572,014
2022-01-05	34.640	35.440	33.340	33.600	22.610	23,033,232
2022-01-04	36.300	36.530	34.000	34.650	23.317	18,176,098
2021-12-31	35.900	37.650	35.900	36.360	24.467	19,268,649
2021-12-30	35.520	36.570	35.420	35.460	23.862	10,484,707
2021-12-29	36.130	36.680	35.560	35.860	24.131	13,547,545
2021-12-28	35.410	36.080	35.190	35.860	24.131	11,780,554
2021-12-27	35.070	35.980	34.800	35.220	23.700	10,535,755
2021-12-24	37.560	37.750	35.000	35.470	23.868	22,256,311
2021-12-23	37.700	38.310	37.390	37.750	25.403	10,275,374
2021-12-22	37.330	38.300	37.240	38.030	25.591	11,477,550
2021-12-21	37.160	37.800	36.290	37.430	25.187	14,143,308
2021-12-20	40.200	40.240	36.960	37.160	25.006	31,720,475
2021-12-17	41.140	42.430	40.560	40.890	27.515	18,413,855
2021-12-16	40.750	42.400	40.700	41.450	27.892	18,135,005
2021-12-15	40.260	41.590	39.770	40.920	27.536	20,030,993
2021-12-14	41.000	41.880	40.200	40.610	27.327	16,367,917
2021-12-13	40.940	41.220	40.290	40.600	27.320	17,373,682
2021-12-10	40.210	41.290	40.100	40.750	27.421	14,856,280
2021-12-09	41.100	41.620	40.400	40.680	27.374	12,640,164
2021-12-08	41.430	41.880	40.780	41.060	27.630	16,620,633
2021-12-07	44.010	44.250	40.010	40.500	27.253	31,102,958
2021-12-06	42.980	44.850	42.850	43.850	29.507	22,180,054
2021-12-03	43.000	43.950	41.980	43.150	29.036	23,147,453
2021-12-02	45.030	45.330	42.680	43.070	28.982	28,098,494
2021-12-01	46.300	46.660	44.900	45.190	30.409	19,879,814
2021-11-30	44.760	47.280	44.010	46.460	31.264	37,975,059
2021-11-29	42.530	44.850	42.330	44.800	30.147	27,119,589
2021-11-26	43.000	44.300	42.750	43.430	29.225	19,196,384
2021-11-25	42.600	43.500	42.120	42.970	28.915	15,563,981
2021-11-24	45.340	45.990	42.590	42.900	28.868	36,484,541
2021-11-23	45.660	48.200	45.280	45.700	30.752	34,756,530
2021-11-22	46.000	47.000	44.520	46.220	31.102	33,659,570
2021-11-19	42.850	45.700	42.550	44.700	30.079	32,870,279
2021-11-18	43.400	44.070	42.810	42.860	28.841	21,844,102
2021-11-17	42.980	44.350	42.290	44.130	29.696	30,057,116
2021-11-16	42.100	43.690	41.680	43.330	29.157	31,163,565
2021-11-15	45.800	46.050	42.660	42.990	28.929	45,112,378
2021-11-12	45.460	47.720	44.510	46.200	31.089	40,683,895
2021-11-11	47.000	48.100	45.500	45.650	30.719	49,401,457

← NewerPage 20 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.