Xiamen Kehua Hengsheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 45.000 | 48.300 | 44.640 | 47.590 | 32.024 | 62,725,848 |
| 2021-11-09 | 43.410 | 47.070 | 41.880 | 45.420 | 30.564 | 74,472,449 |
| 2021-11-08 | 42.180 | 43.190 | 40.660 | 42.790 | 28.794 | 44,626,422 |
| 2021-11-05 | 43.040 | 45.560 | 42.340 | 43.530 | 29.292 | 60,614,892 |
| 2021-11-04 | 43.160 | 44.280 | 41.360 | 43.190 | 29.063 | 69,197,046 |
| 2021-11-03 | 38.250 | 41.530 | 37.280 | 41.530 | 27.946 | 49,948,935 |
| 2021-11-02 | 40.600 | 41.280 | 37.050 | 37.750 | 25.403 | 58,091,873 |
| 2021-11-01 | 38.390 | 42.210 | 37.800 | 40.990 | 27.583 | 62,094,024 |
| 2021-10-29 | 38.510 | 39.640 | 37.000 | 39.080 | 26.297 | 37,357,125 |
| 2021-10-28 | 39.600 | 40.300 | 38.230 | 38.400 | 25.840 | 33,219,772 |
| 2021-10-27 | 40.400 | 41.100 | 38.900 | 39.800 | 26.782 | 43,630,298 |
| 2021-10-26 | 39.870 | 41.400 | 39.500 | 40.000 | 26.917 | 55,894,514 |
← NewerPage 21 of 21 · 1,212 trading days
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.