Xiamen Kehua Hengsheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	59.800	61.770	59.610	61.520	41.919	28,126,868
2026-01-20	61.990	62.480	59.680	60.220	41.033	35,168,404
2026-01-19	61.560	63.330	61.000	62.100	42.314	33,021,664
2026-01-16	64.080	64.100	62.000	62.470	42.567	37,938,208
2026-01-15	64.000	65.300	62.620	63.130	43.016	39,522,877
2026-01-14	61.520	66.210	61.520	64.350	43.848	70,580,640
2026-01-13	65.730	65.800	61.430	61.530	41.926	65,880,167
2026-01-12	67.000	67.890	64.220	66.130	45.060	78,517,311
2026-01-09	62.510	66.630	61.720	66.400	45.244	79,467,692
2026-01-08	61.200	64.190	60.500	61.410	41.844	71,089,812
2026-01-07	57.950	62.200	57.750	61.270	41.749	76,539,862
2026-01-06	57.600	58.470	57.000	58.260	39.698	45,012,326
2026-01-05	55.600	57.990	55.600	57.560	39.221	47,260,032
2025-12-31	56.750	56.750	55.180	55.530	37.838	31,013,829
2025-12-30	55.100	57.500	54.680	56.750	38.669	43,903,121
2025-12-29	56.200	57.100	55.060	55.470	37.797	30,994,202
2025-12-26	56.430	56.700	55.500	55.920	38.103	31,951,798
2025-12-25	56.700	57.200	55.810	56.600	38.567	39,055,800
2025-12-24	55.900	57.990	55.380	56.910	38.778	62,455,339
2025-12-23	53.550	55.380	52.800	55.160	37.586	43,130,463
2025-12-22	52.480	54.160	52.470	53.550	36.488	33,067,142
2025-12-19	53.500	53.710	52.230	52.470	35.753	27,982,397
2025-12-18	55.000	55.100	52.960	52.990	36.107	40,797,896
2025-12-17	53.670	55.960	53.520	55.800	38.022	37,829,557
2025-12-16	53.980	55.820	52.680	53.900	36.727	31,761,851
2025-12-15	56.280	56.750	54.220	54.410	37.074	34,584,601
2025-12-12	54.770	56.800	54.000	56.800	38.703	45,222,898
2025-12-11	56.450	56.510	54.750	54.770	37.320	32,227,628
2025-12-10	58.000	58.000	55.780	56.400	38.430	46,944,894
2025-12-09	57.310	59.190	57.310	58.530	39.882	75,441,280
2025-12-08	54.770	56.680	54.760	56.310	38.369	49,650,514
2025-12-05	53.880	55.550	52.860	54.750	37.306	39,742,033
2025-12-04	52.830	54.280	52.590	53.880	36.713	29,338,328
2025-12-03	53.300	55.060	52.910	53.360	36.359	42,037,751
2025-12-02	53.930	54.380	52.860	53.290	36.311	24,583,956
2025-12-01	53.330	54.070	52.510	53.670	36.570	28,458,372
2025-11-28	52.100	53.280	51.970	53.130	36.202	24,888,058
2025-11-27	52.080	53.850	51.900	52.040	35.460	26,508,201
2025-11-26	51.710	53.110	51.250	52.300	35.637	25,576,104
2025-11-25	51.600	53.500	51.600	51.960	35.405	32,048,089
2025-11-24	50.280	51.610	49.990	51.180	34.874	31,825,078
2025-11-21	51.210	51.990	49.570	49.820	33.947	34,518,001
2025-11-20	54.100	54.870	52.610	52.900	36.046	18,887,959
2025-11-19	54.530	55.200	53.100	53.500	36.454	25,806,477
2025-11-18	54.910	55.700	54.210	54.530	37.156	33,596,675
2025-11-17	54.080	55.850	54.040	55.020	37.490	34,981,442
2025-11-14	55.000	55.940	53.800	54.520	37.149	56,487,953
2025-11-13	53.100	57.870	52.410	57.630	39.269	69,713,101
2025-11-12	54.150	54.150	51.880	52.620	35.855	31,889,863
2025-11-11	55.320	56.150	53.730	54.200	36.931	34,457,011
2025-11-10	57.020	57.480	54.690	55.190	37.606	37,026,154
2025-11-07	57.050	57.580	56.150	56.670	38.615	44,497,901
2025-11-06	55.690	57.940	55.110	57.650	39.282	73,956,369
2025-11-05	52.490	56.210	52.400	55.590	37.879	56,858,839
2025-11-04	54.830	55.200	53.050	53.530	36.475	30,862,946
2025-11-03	54.220	54.910	53.000	54.810	37.347	42,046,785
2025-10-31	56.010	56.430	54.500	54.580	37.190	44,966,515
2025-10-30	57.000	57.000	54.970	55.040	37.504	60,797,951
2025-10-29	56.600	58.300	55.910	57.360	39.085	68,528,203
2025-10-28	57.330	57.790	54.980	56.300	38.362	95,798,601

← NewerPage 4 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.