Xiamen Kehua Hengsheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	41.850	42.530	41.450	42.500	28.959	34,688,423
2025-07-24	41.550	41.770	41.280	41.670	28.394	25,398,276
2025-07-23	41.580	42.030	41.140	41.440	28.237	27,375,812
2025-07-22	41.960	42.130	41.270	41.560	28.319	27,826,780
2025-07-21	43.210	43.400	41.890	42.140	28.714	32,393,894
2025-07-18	44.300	44.380	43.080	43.210	29.443	34,997,951
2025-07-17	42.640	44.130	42.160	43.890	29.906	39,783,789
2025-07-16	43.080	44.400	42.880	43.360	29.545	63,344,415
2025-07-15	40.500	44.300	40.500	43.070	29.347	94,540,191
2025-07-14	40.020	40.900	40.020	40.270	27.440	28,098,194
2025-07-11	39.240	39.680	38.830	39.510	26.922	24,295,237
2025-07-10	39.500	39.670	38.810	39.410	26.854	19,619,056
2025-07-09	40.300	40.300	39.400	39.610	26.990	26,012,166
2025-07-08	39.800	40.470	39.170	40.450	27.562	26,216,468
2025-07-07	40.200	41.360	39.470	39.640	27.010	27,068,230
2025-07-04	40.060	41.900	39.950	40.810	27.808	39,124,523
2025-07-03	40.700	41.090	39.910	39.990	27.249	25,123,632
2025-07-02	41.630	41.630	40.400	40.730	27.753	17,818,452
2025-07-01	42.740	42.740	41.500	41.670	28.394	22,860,018
2025-06-30	42.620	43.350	42.500	42.680	29.082	31,175,155
2025-06-27	41.800	43.150	40.850	42.370	28.871	39,542,894
2025-06-26	41.700	42.580	41.380	41.880	28.537	29,092,998
2025-06-25	40.030	43.110	40.030	42.080	28.673	42,758,897
2025-06-24	39.530	40.350	39.120	40.030	27.276	23,144,639
2025-06-23	38.330	39.140	38.330	39.060	26.615	15,710,823
2025-06-20	40.050	40.490	38.780	38.880	26.493	24,818,533
2025-06-19	41.120	42.150	40.060	40.300	27.460	22,401,944
2025-06-18	40.690	42.000	40.470	41.120	28.019	29,053,349
2025-06-17	43.870	43.890	40.480	40.880	27.855	42,584,639
2025-06-16	42.000	43.990	41.860	43.360	29.545	33,503,869
2025-06-13	41.970	43.490	41.560	42.400	28.891	25,189,372
2025-06-12	42.290	43.550	41.720	42.380	28.877	32,097,413
2025-06-11	42.800	43.970	42.230	42.820	29.177	29,052,819
2025-06-10	44.000	44.260	42.210	42.700	29.095	37,786,602
2025-06-09	43.500	44.880	42.750	44.420	30.267	60,628,477
2025-06-06	42.970	44.100	42.340	43.500	29.641	66,532,468
2025-06-05	39.080	42.460	38.430	42.460	28.932	50,951,545
2025-06-04	38.000	39.240	37.790	38.600	26.302	24,133,669
2025-06-03	37.670	38.730	37.610	37.830	25.777	14,623,606
2025-05-30	38.900	39.190	37.810	38.000	25.893	19,202,281
2025-05-29	39.210	39.830	38.890	39.460	26.820	25,888,645
2025-05-28	38.630	40.600	38.400	39.720	26.996	40,720,023
2025-05-27	39.100	39.180	38.120	38.240	25.990	14,404,942
2025-05-26	38.370	39.300	38.190	39.060	26.548	17,040,308
2025-05-23	39.200	39.200	38.300	38.370	26.079	23,004,323
2025-05-22	39.760	40.580	39.200	39.350	26.745	24,874,209
2025-05-21	39.680	40.000	39.360	39.690	26.976	15,143,634
2025-05-20	39.750	40.680	39.200	40.040	27.214	19,766,453
2025-05-19	39.960	40.350	39.150	39.940	27.146	21,602,313
2025-05-16	39.930	41.080	39.650	40.360	27.431	26,166,040
2025-05-15	43.010	43.010	40.100	40.530	27.547	62,337,692
2025-05-14	45.200	45.470	43.420	44.400	30.177	37,914,872
2025-05-13	45.290	46.400	44.280	44.690	30.374	52,244,526
2025-05-12	42.830	44.600	42.820	44.300	30.109	34,685,853
2025-05-09	44.000	44.000	42.450	42.630	28.974	33,278,723
2025-05-08	44.470	45.380	43.980	44.070	29.953	28,044,429
2025-05-07	45.200	45.310	43.100	44.470	30.225	47,114,555
2025-05-06	44.000	44.870	43.430	44.700	30.381	60,182,265
2025-04-30	41.260	43.100	40.700	42.650	28.988	58,988,781
2025-04-29	40.960	41.770	40.310	41.030	27.887	44,412,582

← NewerPage 6 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.