Xiamen Kehua Hengsheng historical data

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

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
2026-09-23	30.270	33.290	29.860	32.630	32.630	75,007,469
2026-09-22	29.990	31.350	29.900	30.260	30.260	29,251,104
2026-09-21	29.940	29.990	29.510	29.600	29.600	11,427,970
2026-09-18	29.650	29.780	29.260	29.650	29.650	15,796,118
2026-09-17	29.000	29.570	28.900	29.100	29.100	10,495,114
2026-09-16	28.780	29.480	28.400	29.250	29.250	11,654,214
2026-09-15	29.100	29.250	28.750	28.780	28.780	8,388,236
2026-09-14	29.000	29.400	28.700	29.160	29.160	9,504,207
2026-09-11	29.300	29.330	28.190	28.970	28.970	15,858,742
2026-09-10	29.700	29.750	29.350	29.430	29.430	10,838,615
2026-09-09	30.110	30.440	29.800	30.060	30.060	12,445,547
2026-09-08	30.910	30.920	30.000	30.180	30.180	17,014,008
2026-09-07	30.660	30.950	30.310	30.910	30.910	18,657,062
2026-09-04	31.070	31.210	29.900	30.060	30.060	21,238,771
2026-09-03	30.310	30.670	29.650	30.530	30.530	16,375,094
2026-09-02	29.710	30.220	29.330	29.970	29.970	11,533,989
2026-09-01	30.830	31.110	30.000	30.100	30.100	13,911,947
2026-08-31	30.010	30.870	29.880	30.820	30.820	19,058,129
2026-08-28	31.230	31.780	30.610	30.620	30.620	18,868,096
2026-08-27	30.280	30.890	30.120	30.830	30.830	14,915,026
2026-08-26	30.380	30.580	29.830	30.250	30.250	10,474,768
2026-08-25	29.370	30.650	29.230	30.330	30.330	13,956,298
2026-08-24	30.570	30.570	29.230	29.720	29.720	12,169,106
2026-08-21	29.690	30.600	29.510	30.300	30.300	12,130,663
2026-08-20	30.660	30.780	29.750	29.920	29.920	16,195,055
2026-08-19	31.470	31.530	30.100	30.200	30.200	22,913,611
2026-08-18	32.900	32.950	31.860	32.200	32.200	22,048,217
2026-08-17	32.680	33.150	32.020	33.080	33.080	26,419,129
2026-08-14	32.330	32.860	31.970	32.700	32.700	28,779,156
2026-08-13	33.690	34.330	32.100	32.140	32.140	42,994,812
2026-08-12	31.570	32.950	31.110	32.470	32.470	36,686,457
2026-08-11	32.000	32.100	30.760	31.290	31.290	29,858,637
2026-08-10	31.670	32.120	30.560	31.280	31.280	19,799,176
2026-08-07	30.990	31.410	30.460	31.250	31.250	20,996,002
2026-08-06	31.210	31.450	30.660	30.990	30.990	23,272,953
2026-08-05	30.580	31.800	30.550	31.600	31.600	32,306,543
2026-08-04	29.720	31.100	29.680	30.990	30.990	26,296,090
2026-08-03	28.910	29.910	28.800	29.440	29.440	19,385,855
2026-07-31	28.690	29.640	28.690	28.700	28.700	26,945,381
2026-07-30	28.470	28.800	27.480	27.710	27.710	18,006,783
2026-07-29	28.700	28.890	27.430	28.800	28.800	24,279,439
2026-07-28	29.800	30.000	28.580	28.700	28.700	21,730,455
2026-07-27	29.470	30.300	29.200	30.300	30.300	19,565,676
2026-07-24	30.150	30.320	29.510	29.580	29.580	20,024,580

Page 1 of 2 · 120 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.