Xiamen Kehua Hengsheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 32.400 | 33.320 | 29.700 | 29.970 | 20.370 | 68,019,762 |
| 2025-01-22 | 31.490 | 32.960 | 31.260 | 32.320 | 21.967 | 56,702,542 |
| 2025-01-21 | 31.100 | 31.600 | 30.240 | 31.490 | 21.403 | 45,140,905 |
| 2025-01-20 | 31.270 | 32.000 | 30.430 | 30.900 | 21.002 | 51,308,154 |
| 2025-01-17 | 30.990 | 32.300 | 29.840 | 31.550 | 21.443 | 71,370,220 |
| 2025-01-16 | 30.520 | 31.240 | 30.150 | 30.700 | 20.866 | 54,582,364 |
| 2025-01-15 | 30.910 | 31.580 | 30.180 | 30.390 | 20.655 | 72,301,744 |
| 2025-01-14 | 27.810 | 29.840 | 27.380 | 29.840 | 20.281 | 48,507,989 |
| 2025-01-13 | 27.340 | 28.080 | 26.890 | 27.130 | 18.439 | 33,723,947 |
| 2025-01-10 | 29.540 | 30.000 | 28.160 | 28.180 | 19.153 | 46,765,961 |
| 2025-01-09 | 28.250 | 31.430 | 28.060 | 30.040 | 20.417 | 70,240,016 |
| 2025-01-08 | 28.900 | 29.300 | 27.660 | 28.820 | 19.588 | 54,223,200 |
| 2025-01-07 | 27.360 | 30.180 | 27.140 | 29.850 | 20.288 | 70,258,020 |
| 2025-01-06 | 26.860 | 28.000 | 26.600 | 27.620 | 18.772 | 44,844,573 |
| 2025-01-03 | 26.990 | 27.880 | 26.010 | 26.660 | 18.120 | 48,661,047 |
| 2025-01-02 | 28.480 | 28.920 | 26.540 | 26.940 | 18.310 | 47,127,563 |
| 2024-12-31 | 30.000 | 30.400 | 28.530 | 28.920 | 19.656 | 51,963,766 |
| 2024-12-30 | 30.810 | 31.000 | 29.610 | 29.800 | 20.254 | 58,288,083 |
| 2024-12-27 | 31.650 | 32.340 | 30.150 | 30.350 | 20.628 | 109,015,554 |
| 2024-12-26 | 27.260 | 30.540 | 27.110 | 30.540 | 20.757 | 71,544,016 |
| 2024-12-25 | 27.740 | 28.050 | 25.960 | 27.760 | 18.867 | 53,567,698 |
| 2024-12-24 | 28.020 | 29.550 | 27.510 | 27.770 | 18.874 | 67,327,404 |
| 2024-12-23 | 27.960 | 29.660 | 27.960 | 28.030 | 19.051 | 94,602,199 |
| 2024-12-20 | 25.500 | 27.330 | 25.200 | 26.960 | 18.324 | 64,459,258 |
| 2024-12-19 | 23.400 | 26.100 | 23.190 | 25.560 | 17.372 | 48,587,902 |
| 2024-12-18 | 23.720 | 24.160 | 23.500 | 23.800 | 16.176 | 13,575,765 |
| 2024-12-17 | 23.990 | 24.250 | 23.320 | 23.380 | 15.891 | 14,134,236 |
| 2024-12-16 | 24.380 | 24.450 | 23.800 | 24.000 | 16.312 | 15,439,399 |
| 2024-12-13 | 24.800 | 25.190 | 24.360 | 24.380 | 16.570 | 21,076,185 |
| 2024-12-12 | 25.500 | 25.700 | 24.710 | 25.020 | 17.005 | 35,605,885 |
| 2024-12-11 | 23.740 | 25.390 | 23.690 | 25.220 | 17.141 | 48,674,145 |
| 2024-12-10 | 23.580 | 23.750 | 23.120 | 23.180 | 15.755 | 15,012,627 |
| 2024-12-09 | 23.360 | 23.430 | 22.900 | 23.010 | 15.639 | 9,464,396 |
| 2024-12-06 | 23.550 | 23.700 | 22.860 | 23.390 | 15.897 | 18,129,608 |
| 2024-12-05 | 23.150 | 23.650 | 23.060 | 23.490 | 15.965 | 9,890,363 |
| 2024-12-04 | 23.900 | 23.900 | 23.010 | 23.140 | 15.727 | 12,461,213 |
| 2024-12-03 | 24.220 | 24.290 | 23.610 | 23.850 | 16.210 | 10,326,900 |
| 2024-12-02 | 23.940 | 24.290 | 23.660 | 24.160 | 16.421 | 12,731,207 |
| 2024-11-29 | 23.160 | 24.250 | 23.000 | 24.030 | 16.332 | 17,966,219 |
| 2024-11-28 | 23.500 | 23.850 | 23.030 | 23.160 | 15.741 | 12,489,258 |
| 2024-11-27 | 22.850 | 23.360 | 22.460 | 23.360 | 15.877 | 11,996,553 |
| 2024-11-26 | 23.290 | 23.430 | 22.850 | 22.980 | 15.619 | 8,944,725 |
| 2024-11-25 | 23.750 | 23.880 | 22.820 | 23.290 | 15.829 | 11,175,202 |
| 2024-11-22 | 24.400 | 24.680 | 23.350 | 23.400 | 15.904 | 12,929,710 |
| 2024-11-21 | 24.420 | 24.810 | 24.150 | 24.470 | 16.631 | 12,407,065 |
| 2024-11-20 | 24.500 | 24.700 | 24.130 | 24.380 | 16.570 | 12,876,275 |
| 2024-11-19 | 23.660 | 24.430 | 23.500 | 24.410 | 16.591 | 12,897,390 |
| 2024-11-18 | 24.560 | 24.830 | 23.350 | 23.450 | 15.938 | 18,484,397 |
| 2024-11-15 | 25.560 | 25.900 | 24.590 | 24.720 | 16.801 | 20,332,203 |
| 2024-11-14 | 26.760 | 27.450 | 25.800 | 25.800 | 17.535 | 18,516,946 |
| 2024-11-13 | 27.200 | 27.530 | 26.320 | 27.030 | 18.371 | 22,036,627 |
| 2024-11-12 | 27.330 | 27.340 | 26.020 | 26.300 | 17.875 | 26,739,816 |
| 2024-11-11 | 26.920 | 27.500 | 26.690 | 27.310 | 18.562 | 20,334,847 |
| 2024-11-08 | 26.900 | 27.930 | 26.840 | 27.080 | 18.405 | 25,456,410 |
| 2024-11-07 | 26.900 | 27.360 | 26.450 | 26.870 | 18.263 | 20,407,503 |
| 2024-11-06 | 26.530 | 27.680 | 26.380 | 27.060 | 18.392 | 28,910,494 |
| 2024-11-05 | 25.940 | 26.700 | 25.500 | 26.470 | 17.991 | 25,666,924 |
| 2024-11-04 | 24.650 | 26.190 | 24.550 | 25.940 | 17.631 | 24,489,756 |
| 2024-11-01 | 26.300 | 26.370 | 24.750 | 24.800 | 16.856 | 35,922,924 |
| 2024-10-31 | 26.000 | 26.880 | 25.390 | 26.550 | 18.045 | 40,737,903 |
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.