Xiamen Kehua Hengsheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	26.600	27.650	26.570	27.410	18.630	21,594,981
2024-10-29	27.780	28.320	26.890	26.950	18.317	31,052,564
2024-10-28	28.410	28.410	26.990	28.020	19.044	41,717,269
2024-10-25	26.000	29.160	25.900	28.530	19.391	64,306,722
2024-10-24	25.900	26.980	25.070	26.520	18.025	49,092,317
2024-10-23	24.890	26.350	24.450	25.470	17.311	40,830,900
2024-10-22	23.450	25.030	23.180	24.780	16.842	32,364,058
2024-10-21	23.500	24.140	23.230	23.590	16.033	22,543,661
2024-10-18	22.150	23.760	22.120	23.220	15.782	21,024,096
2024-10-17	22.500	22.690	22.160	22.160	15.061	11,299,719
2024-10-16	22.290	22.740	22.110	22.340	15.184	10,465,679
2024-10-15	23.000	23.470	22.540	22.570	15.340	13,499,676
2024-10-14	22.600	23.270	22.060	23.200	15.768	16,416,668
2024-10-11	23.900	23.980	22.130	22.410	15.231	22,798,634
2024-10-10	24.880	25.470	24.250	24.260	16.489	25,442,358
2024-10-09	25.800	26.080	24.100	24.300	16.516	31,242,935
2024-10-08	26.320	26.320	24.320	26.320	17.889	44,710,428
2024-09-30	22.660	23.930	22.430	23.930	16.264	37,982,638
2024-09-27	20.800	22.220	20.380	21.750	14.783	33,211,275
2024-09-26	19.370	20.220	19.180	20.200	13.729	18,363,004
2024-09-25	19.360	19.960	19.340	19.440	13.213	21,051,970
2024-09-24	18.550	19.180	18.360	19.180	13.036	15,957,384
2024-09-23	18.890	19.030	18.400	18.470	12.553	10,306,991
2024-09-20	19.000	19.040	18.650	18.850	12.812	7,494,615
2024-09-19	18.910	19.340	18.620	18.950	12.880	11,062,296
2024-09-18	18.870	19.060	18.530	18.810	12.785	5,894,712
2024-09-13	19.310	19.430	18.840	18.870	12.825	8,227,888
2024-09-12	19.500	19.800	19.300	19.300	13.118	11,461,730
2024-09-11	19.090	19.480	19.010	19.440	13.213	12,779,071
2024-09-10	18.920	19.260	18.740	19.180	13.036	8,549,345
2024-09-09	18.930	19.170	18.870	18.970	12.893	8,466,405
2024-09-06	19.650	19.700	19.080	19.110	12.988	14,992,376
2024-09-05	19.960	20.070	19.700	19.800	13.457	13,295,050
2024-09-04	19.650	19.960	19.510	19.730	13.410	13,963,742
2024-09-03	19.350	19.860	19.190	19.830	13.478	22,341,288
2024-09-02	19.500	20.110	19.150	19.450	13.220	40,137,381
2024-08-30	17.980	19.050	17.970	19.050	12.948	21,025,240
2024-08-29	16.990	17.490	16.860	17.320	11.772	7,503,947
2024-08-28	16.850	17.180	16.700	17.010	11.561	4,313,754
2024-08-27	17.050	17.130	16.800	16.850	11.452	4,575,910
2024-08-26	16.820	17.290	16.820	17.170	11.670	5,898,905
2024-08-23	16.700	16.890	16.660	16.820	11.432	5,099,505
2024-08-22	17.050	17.170	16.700	16.750	11.384	5,820,678
2024-08-21	17.180	17.260	17.010	17.050	11.588	3,947,915
2024-08-20	17.520	17.540	17.060	17.160	11.663	6,127,366
2024-08-19	17.420	17.660	17.320	17.440	11.853	5,636,585
2024-08-16	18.010	18.050	17.480	17.500	11.894	9,202,529
2024-08-15	17.900	18.250	17.600	18.030	12.254	9,790,543
2024-08-14	18.290	18.440	17.950	17.950	12.200	5,788,690
2024-08-13	18.130	18.340	17.950	18.240	12.397	5,675,131
2024-08-12	18.510	18.770	18.120	18.200	12.370	6,349,445
2024-08-09	18.810	18.950	18.420	18.420	12.519	6,844,733
2024-08-08	18.860	18.990	18.500	18.740	12.737	8,799,441
2024-08-07	19.180	19.530	18.950	18.990	12.907	11,024,785
2024-08-06	18.670	19.280	18.670	19.030	12.934	12,404,460
2024-08-05	18.800	19.350	18.380	18.380	12.492	12,034,231
2024-08-02	19.380	19.580	18.950	19.000	12.914	9,380,050
2024-08-01	19.770	19.920	19.350	19.450	13.220	9,878,560
2024-07-31	18.830	19.750	18.730	19.750	13.423	14,264,593
2024-07-30	18.870	19.000	18.520	18.830	12.798	8,404,200

← NewerPage 9 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.