Xiamen Kehua Hengsheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	39.300	41.810	39.300	40.970	27.846	65,311,013
2025-04-25	37.380	39.070	37.190	38.100	25.895	35,992,361
2025-04-24	38.910	39.500	36.960	37.190	25.277	45,227,930
2025-04-23	39.390	40.160	38.870	39.390	26.772	30,800,238
2025-04-22	41.000	41.050	38.700	38.800	26.371	36,794,373
2025-04-21	39.280	41.160	38.760	41.080	27.921	34,207,224
2025-04-18	39.590	40.500	39.250	39.350	26.745	21,584,173
2025-04-17	38.580	40.600	38.360	39.810	27.057	44,349,868
2025-04-16	39.400	39.880	37.410	38.400	26.099	49,452,135
2025-04-15	41.220	41.690	39.600	40.320	27.404	32,648,075
2025-04-14	41.560	42.100	40.360	41.200	28.002	50,873,497
2025-04-11	38.180	42.420	38.000	41.250	28.036	62,508,625
2025-04-10	38.510	39.930	38.430	38.700	26.303	58,498,815
2025-04-09	34.200	37.160	31.980	36.670	24.923	63,613,479
2025-04-08	36.360	37.920	34.550	35.190	23.917	56,836,930
2025-04-07	38.410	40.120	38.390	38.390	26.092	14,502,366
2025-04-03	42.700	44.270	42.330	42.650	28.988	29,966,926
2025-04-02	43.600	44.390	43.410	43.640	29.661	30,930,224
2025-04-01	44.280	44.580	43.300	43.390	29.491	34,956,584
2025-03-31	42.630	44.790	41.890	44.150	30.007	60,893,682
2025-03-28	43.050	44.870	42.900	43.070	29.273	39,465,289
2025-03-27	44.500	44.930	43.010	43.110	29.300	36,007,090
2025-03-26	43.970	45.530	43.890	44.310	30.116	41,682,014
2025-03-25	46.600	46.650	43.410	43.880	29.824	55,434,922
2025-03-24	47.800	48.190	45.380	46.400	31.536	58,089,752
2025-03-21	49.300	49.840	47.990	48.190	32.753	57,243,775
2025-03-20	49.900	51.430	49.270	49.470	33.623	106,874,381
2025-03-19	54.000	55.790	52.000	53.820	36.580	66,316,612
2025-03-18	56.400	56.400	54.000	54.610	37.117	67,231,438
2025-03-17	57.000	57.810	54.600	55.230	37.538	82,533,148
2025-03-14	57.000	58.970	53.360	58.020	39.434	91,984,157
2025-03-13	56.890	58.980	55.980	58.720	39.910	107,495,941
2025-03-12	55.000	59.910	54.500	57.920	39.366	137,957,934
2025-03-11	49.000	55.770	48.800	54.460	37.015	100,913,878
2025-03-10	50.300	51.500	49.500	50.700	34.459	55,388,190
2025-03-07	51.570	53.910	49.840	50.630	34.411	102,599,437
2025-03-06	48.190	52.030	48.190	52.030	35.363	88,020,452
2025-03-05	45.840	47.570	44.350	47.300	32.148	80,108,018
2025-03-04	42.750	44.480	42.270	44.090	29.966	49,291,456
2025-03-03	44.880	45.710	43.000	43.610	29.640	70,041,574
2025-02-28	48.880	49.250	45.850	45.850	31.163	76,733,072
2025-02-27	49.810	51.990	47.630	50.940	34.622	88,935,861
2025-02-26	50.210	50.500	48.500	49.440	33.603	72,070,723
2025-02-25	49.530	52.500	48.020	50.260	34.160	127,581,039
2025-02-24	48.010	52.140	48.010	52.140	35.438	100,405,848
2025-02-21	45.120	47.400	44.900	47.400	32.216	89,634,499
2025-02-20	42.350	43.900	41.460	43.090	29.287	81,755,622
2025-02-19	40.900	44.660	40.900	43.660	29.674	104,531,874
2025-02-18	43.980	44.970	40.050	41.080	27.921	136,712,481
2025-02-17	41.970	41.970	41.970	41.970	28.526	6,224,531
2025-02-14	35.160	38.150	35.110	38.150	25.929	63,889,557
2025-02-13	36.340	36.420	34.630	34.680	23.571	58,299,161
2025-02-12	35.410	37.120	34.280	36.330	24.692	73,149,460
2025-02-11	34.800	36.000	34.180	34.690	23.578	89,191,461
2025-02-10	32.430	33.840	31.500	33.840	23.000	64,287,723
2025-02-07	30.190	31.580	30.130	30.760	20.907	48,226,341
2025-02-06	29.010	30.250	28.680	30.190	20.519	36,107,473
2025-02-05	28.820	29.260	27.820	29.190	19.839	33,909,976
2025-01-27	30.610	30.850	28.600	28.650	19.472	35,090,242
2025-01-24	29.610	30.960	29.480	30.690	20.859	44,457,643

← NewerPage 7 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.