Xiamen Kehua Hengsheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	67.010	67.950	59.400	59.400	40.475	98,632,825
2025-10-24	62.440	66.380	62.400	66.000	44.972	39,792,669
2025-10-23	61.800	62.750	60.320	61.500	41.906	19,664,686
2025-10-22	62.920	63.830	61.680	62.320	42.464	19,258,971
2025-10-21	61.900	63.800	61.560	63.650	43.371	29,893,716
2025-10-20	62.250	63.200	61.020	62.000	42.246	22,565,348
2025-10-17	65.280	65.420	60.520	60.800	41.429	35,815,282
2025-10-16	66.580	67.260	65.000	65.380	44.549	28,301,256
2025-10-15	62.010	67.360	61.690	66.270	45.156	39,386,236
2025-10-14	68.800	69.180	62.210	62.630	42.676	50,623,973
2025-10-13	64.750	67.720	64.680	66.420	45.258	36,948,966
2025-10-10	70.300	71.760	68.880	68.980	47.002	30,487,086
2025-10-09	71.000	73.380	70.000	71.160	48.488	41,696,784
2025-09-30	73.600	74.400	71.180	71.500	48.719	53,267,021
2025-09-29	73.000	75.900	72.260	74.140	50.518	43,317,226
2025-09-26	76.880	79.150	74.010	74.100	50.491	47,502,796
2025-09-25	73.500	78.900	72.300	77.000	52.467	71,820,601
2025-09-24	74.170	74.500	71.500	73.340	49.973	61,426,286
2025-09-23	74.580	77.380	72.450	76.070	51.833	78,266,581
2025-09-22	73.930	73.930	67.800	71.900	48.992	72,563,752
2025-09-19	71.000	74.990	69.850	73.690	50.212	72,339,722
2025-09-18	71.310	73.700	68.010	69.990	47.691	70,657,614
2025-09-17	69.470	72.770	67.300	71.280	48.570	71,946,465
2025-09-16	68.300	71.330	68.180	69.600	47.425	66,545,941
2025-09-15	69.000	70.960	66.300	70.350	47.936	119,153,088
2025-09-12	67.010	69.040	66.400	69.040	47.043	20,591,267
2025-09-11	57.570	62.760	57.050	62.760	42.764	58,704,483
2025-09-10	55.050	57.580	55.050	57.050	38.873	58,672,605
2025-09-09	54.480	57.400	53.100	55.600	37.885	64,897,454
2025-09-08	56.600	56.800	53.510	53.710	36.598	56,067,892
2025-09-05	49.900	55.000	49.710	55.000	37.477	63,847,520
2025-09-04	53.400	55.150	48.890	50.000	34.070	56,350,875
2025-09-03	53.000	54.490	51.840	52.940	36.073	46,999,390
2025-09-02	57.330	58.780	52.670	53.190	36.243	73,489,448
2025-09-01	61.390	63.550	56.060	57.310	39.051	85,459,457
2025-08-29	58.970	59.030	56.100	57.810	39.391	63,194,868
2025-08-28	53.600	58.450	53.450	57.800	39.384	90,172,891
2025-08-27	53.000	57.150	52.980	54.330	37.020	108,584,154
2025-08-26	51.080	52.990	50.830	51.950	35.398	47,319,398
2025-08-25	52.890	54.380	51.550	51.820	35.310	72,136,830
2025-08-22	49.580	52.500	49.510	52.000	35.432	64,790,877
2025-08-21	50.600	51.260	48.500	50.300	34.274	62,633,415
2025-08-20	51.010	51.220	48.510	50.630	34.499	79,661,490
2025-08-19	53.250	54.370	51.350	52.800	35.977	79,582,039
2025-08-18	49.050	53.110	48.820	52.000	35.432	90,052,555
2025-08-15	46.290	48.730	46.290	48.280	32.898	69,578,557
2025-08-14	47.990	48.820	46.090	46.220	31.494	76,804,246
2025-08-13	44.990	48.310	44.120	47.680	32.489	93,132,962
2025-08-12	44.300	44.610	43.200	44.500	30.322	62,068,694
2025-08-11	42.670	45.210	42.510	44.160	30.090	75,101,695
2025-08-08	42.200	43.170	41.380	42.660	29.068	56,742,494
2025-08-07	42.740	43.330	41.880	42.190	28.748	32,802,103
2025-08-06	42.190	43.780	41.880	42.740	29.123	41,186,047
2025-08-05	42.310	43.080	41.310	42.300	28.823	34,447,607
2025-08-04	40.620	43.000	40.440	42.340	28.850	42,301,548
2025-08-01	42.440	42.800	40.800	41.100	28.005	43,674,102
2025-07-31	41.000	43.390	41.000	42.250	28.789	60,972,299
2025-07-30	42.300	42.370	41.130	41.200	28.073	27,141,703
2025-07-29	42.000	42.730	40.680	42.700	29.095	41,667,430
2025-07-28	42.900	43.130	42.010	42.360	28.864	30,478,810

← NewerPage 5 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.