Xiamen Kehua Hengsheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 25.500 | 26.580 | 24.460 | 26.500 | 26.500 | 18,815,011 |
| 2026-10-22 | 26.500 | 26.630 | 25.560 | 25.910 | 25.910 | 14,011,640 |
| 2026-10-21 | 26.340 | 26.990 | 26.220 | 26.410 | 26.410 | 13,330,908 |
| 2026-10-20 | 25.350 | 26.290 | 25.180 | 26.130 | 26.130 | 13,406,035 |
| 2026-10-19 | 24.900 | 25.650 | 24.800 | 25.490 | 25.490 | 12,378,693 |
| 2026-10-16 | 26.180 | 26.260 | 25.020 | 25.240 | 25.240 | 16,030,150 |
| 2026-10-15 | 27.520 | 27.600 | 25.510 | 25.690 | 25.690 | 28,312,842 |
| 2026-10-14 | 27.170 | 28.150 | 26.710 | 27.790 | 27.790 | 20,450,389 |
| 2026-10-13 | 27.400 | 27.830 | 26.750 | 27.420 | 27.420 | 20,203,520 |
| 2026-10-12 | 27.510 | 29.100 | 27.200 | 28.190 | 28.190 | 25,052,934 |
| 2026-10-09 | 28.430 | 28.890 | 26.430 | 27.580 | 27.580 | 27,990,580 |
| 2026-10-08 | 30.000 | 30.520 | 28.710 | 28.950 | 28.950 | 19,656,480 |
| 2026-09-30 | 31.240 | 31.270 | 29.880 | 29.930 | 29.930 | 20,162,828 |
| 2026-09-29 | 30.400 | 31.290 | 30.120 | 30.750 | 30.750 | 23,331,809 |
| 2026-09-28 | 31.600 | 31.780 | 29.950 | 30.400 | 30.400 | 29,253,754 |
| 2026-09-24 | 32.230 | 32.460 | 31.700 | 31.850 | 31.850 | 39,912,691 |
Page 1 of 1 · 16 trading days
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.