Xiamen Kehua Hengsheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	66.690	67.440	63.900	64.640	44.045	46,642,342
2026-04-23	67.850	69.860	66.220	67.530	46.014	58,904,704
2026-04-22	66.420	68.110	66.190	67.680	46.117	53,414,083
2026-04-21	63.320	67.500	61.590	67.420	45.939	84,602,198
2026-04-20	61.110	64.750	60.700	64.020	43.623	48,927,144
2026-04-17	61.590	62.000	60.790	61.400	41.837	28,250,638
2026-04-16	60.430	62.930	60.330	62.060	42.287	37,415,423
2026-04-15	61.730	62.000	60.070	60.450	41.190	36,270,300
2026-04-14	60.100	61.460	60.050	60.860	41.469	34,534,594
2026-04-13	58.580	59.920	58.500	59.160	40.311	26,210,569
2026-04-10	59.000	60.560	58.540	59.430	40.495	39,487,668
2026-04-09	56.810	59.900	56.610	58.770	40.045	44,445,882
2026-04-08	54.790	57.600	54.550	57.590	39.241	39,231,894
2026-04-07	53.500	53.790	52.800	52.920	36.059	15,939,014
2026-04-03	54.170	54.490	52.910	53.470	36.434	20,378,562
2026-04-02	56.060	56.300	53.280	53.650	36.557	34,339,143
2026-04-01	56.600	57.190	56.030	56.850	38.737	26,442,015
2026-03-31	58.150	58.400	55.000	55.330	37.701	36,081,280
2026-03-30	57.030	58.500	55.880	58.140	39.616	29,492,501
2026-03-27	57.050	59.180	56.900	58.230	39.677	26,283,512
2026-03-26	60.580	60.800	58.020	58.430	39.814	34,684,149
2026-03-25	59.750	61.780	59.750	61.140	41.660	40,580,161
2026-03-24	60.000	60.370	56.850	58.930	40.154	41,962,231
2026-03-23	61.800	63.440	58.560	58.730	40.018	45,401,095
2026-03-20	65.860	66.000	62.900	62.950	42.894	52,107,256
2026-03-19	64.460	67.400	64.390	65.500	44.631	57,455,435
2026-03-18	62.540	66.770	62.540	66.500	45.313	69,534,275
2026-03-17	64.520	65.290	61.740	61.910	42.185	42,858,696
2026-03-16	64.000	64.230	60.680	63.770	43.452	52,147,060
2026-03-13	65.280	66.100	63.900	64.060	43.650	78,001,885
2026-03-12	69.130	70.330	67.800	68.370	46.587	88,090,471
2026-03-11	69.820	72.820	67.300	67.970	46.314	134,655,700
2026-03-10	64.600	69.480	62.690	69.480	47.343	113,725,783
2026-03-09	60.800	63.590	58.280	63.160	43.037	66,144,049
2026-03-06	58.460	62.170	58.460	60.700	41.360	54,518,808
2026-03-05	57.870	58.230	56.710	57.880	39.439	24,928,404
2026-03-04	55.900	58.500	55.750	56.670	38.615	25,442,649
2026-03-03	62.020	62.370	56.500	56.590	38.560	54,174,147
2026-03-02	61.010	62.720	60.600	62.050	42.280	33,121,002
2026-02-27	60.370	63.800	59.700	62.650	42.689	42,403,656
2026-02-26	59.340	61.900	58.550	61.600	41.974	43,328,070
2026-02-25	59.180	59.990	58.380	58.860	40.107	25,950,439
2026-02-24	61.880	62.010	58.500	59.490	40.536	36,477,157
2026-02-13	62.840	63.930	61.600	61.720	42.055	35,333,920
2026-02-12	60.310	64.500	60.110	63.720	43.418	63,584,559
2026-02-11	60.000	60.970	59.220	59.300	40.406	22,601,248
2026-02-10	59.600	61.110	59.370	59.480	40.529	28,618,056
2026-02-09	58.770	60.320	58.070	59.480	40.529	29,337,955
2026-02-06	55.910	58.740	55.110	57.500	39.180	25,617,921
2026-02-05	58.000	58.490	56.070	56.220	38.308	28,052,741
2026-02-04	60.800	61.200	57.900	58.860	40.107	42,865,803
2026-02-03	62.260	62.800	58.530	61.820	42.124	50,136,680
2026-02-02	64.000	65.040	61.450	61.480	41.892	40,036,095
2026-01-30	62.680	63.950	60.120	62.500	42.587	37,535,133
2026-01-29	63.020	66.300	61.360	63.060	42.969	55,061,898
2026-01-28	65.520	66.340	63.750	64.330	43.834	41,622,318
2026-01-27	65.550	66.000	63.260	65.250	44.461	56,640,545
2026-01-26	66.000	67.000	62.830	64.400	43.882	54,960,066
2026-01-23	62.500	62.960	61.570	62.160	42.355	26,965,966
2026-01-22	61.510	62.330	60.890	62.180	42.369	26,184,740

← NewerPage 3 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.