Shenzhen - Delayed Quote
CNY
Kehua Data Co., Ltd. (002335.SZ)
22.80
-1.08
(-4.52%)
At close: October 30 at 3:04:09 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.10
24.00
22.80
22.80
22.80
14,913,118
Oct 29, 2026
24.81
24.86
23.85
23.88
23.88
15,392,313
Oct 28, 2026
25.00
25.45
24.84
25.00
25.00
13,004,797
Oct 27, 2026
26.01
26.18
24.59
24.60
24.60
12,288,942
Oct 26, 2026
26.20
26.33
25.58
25.77
25.77
11,610,043
Oct 23, 2026
25.50
26.58
24.46
26.50
26.50
18,815,011
Oct 22, 2026
26.50
26.63
25.56
25.91
25.91
14,011,640
Oct 21, 2026
26.34
26.99
26.22
26.41
26.41
13,330,908
Oct 20, 2026
25.35
26.29
25.18
26.13
26.13
13,406,035
Oct 19, 2026
24.90
25.65
24.80
25.49
25.49
12,378,693
Oct 16, 2026
26.18
26.26
25.02
25.24
25.24
16,030,150
Oct 15, 2026
27.52
27.60
25.51
25.69
25.69
28,312,842
Oct 14, 2026
27.17
28.15
26.71
27.79
27.79
20,450,388
Oct 13, 2026
27.40
27.83
26.75
27.42
27.42
20,203,520
Oct 12, 2026
27.51
29.10
27.20
28.19
28.19
25,052,934
Oct 9, 2026
28.43
28.89
26.43
27.58
27.58
27,990,580
Oct 8, 2026
30.00
30.52
28.71
28.95
28.95
19,656,481
Sep 30, 2026
31.24
31.27
29.88
29.93
29.93
20,162,828
Sep 29, 2026
30.40
31.29
30.12
30.75
30.75
23,331,808
Sep 28, 2026
31.60
31.78
29.95
30.40
30.40
29,253,754
Sep 24, 2026
32.23
32.46
31.70
31.85
31.85
39,912,693
Sep 23, 2026
30.27
33.29
29.86
32.63
32.63
75,007,476
Sep 22, 2026
29.99
31.35
29.90
30.26
30.26
29,251,103
Sep 21, 2026
29.94
29.99
29.51
29.60
29.60
11,427,970
Sep 18, 2026
29.65
29.78
29.26
29.65
29.65
15,796,118
Sep 17, 2026
29.00
29.57
28.90
29.10
29.10
10,495,114
Sep 16, 2026
28.78
29.48
28.40
29.25
29.25
11,654,214
Sep 15, 2026
29.10
29.25
28.75
28.78
28.78
8,388,236
Sep 14, 2026
29.00
29.40
28.70
29.16
29.16
9,504,207
Sep 11, 2026
29.30
29.33
28.19
28.97
28.97
15,858,742
Sep 10, 2026
29.70
29.75
29.35
29.43
29.43
10,838,615
Sep 9, 2026
30.11
30.44
29.80
30.06
30.06
12,445,547
Sep 8, 2026
30.91
30.92
30.00
30.18
30.18
17,014,008
Sep 7, 2026
30.66
30.95
30.31
30.91
30.91
18,657,062
Sep 4, 2026
31.07
31.21
29.90
30.06
30.06
21,238,772
Sep 3, 2026
30.31
30.67
29.65
30.53
30.53
16,375,094
Sep 2, 2026
29.71
30.22
29.33
29.97
29.97
11,533,989
Sep 1, 2026
30.83
31.11
30.00
30.10
30.10
13,911,947
Aug 31, 2026
30.01
30.87
29.88
30.82
30.82
19,058,127
Aug 28, 2026
31.23
31.78
30.61
30.62
30.62
18,868,095
Aug 27, 2026
30.28
30.89
30.12
30.83
30.83
14,915,026
Aug 26, 2026
30.38
30.58
29.83
30.25
30.25
10,474,768
Aug 25, 2026
29.37
30.65
29.23
30.33
30.33
13,956,298
Aug 24, 2026
30.57
30.57
29.23
29.72
29.72
12,169,106
Aug 21, 2026
29.69
30.60
29.51
30.30
30.30
12,130,663
Aug 20, 2026
30.66
30.78
29.75
29.92
29.92
16,195,055
Aug 19, 2026
31.47
31.53
30.10
30.20
30.20
22,913,612
Aug 18, 2026
32.90
32.95
31.86
32.20
32.20
22,048,216
Aug 17, 2026
32.68
33.15
32.02
33.08
33.08
26,419,128
Aug 14, 2026
32.33
32.86
31.97
32.70
32.70
28,779,157
Aug 13, 2026
33.69
34.33
32.10
32.14
32.14
42,994,812
Aug 12, 2026
31.57
32.95
31.11
32.47
32.47
36,686,457
Aug 11, 2026
32.00
32.10
30.76
31.29
31.29
29,858,637
Aug 10, 2026
31.67
32.12
30.56
31.28
31.28
19,799,176
Aug 7, 2026
30.99
31.41
30.46
31.25
31.25
20,996,002
Aug 6, 2026
31.21
31.45
30.66
30.99
30.99
23,272,954
Aug 5, 2026
30.58
31.80
30.55
31.60
31.60
32,306,542
Aug 4, 2026
29.72
31.10
29.68
30.99
30.99
26,296,090
Aug 3, 2026
28.91
29.91
28.80
29.44
29.44
19,385,856
Jul 31, 2026
28.69
29.64
28.69
28.70
28.70
26,945,380
Jul 30, 2026
28.47
28.80
27.48
27.71
27.71
18,006,785
Jul 29, 2026
28.70
28.89
27.43
28.80
28.80
24,279,440
Jul 28, 2026
29.80
30.00
28.58
28.70
28.70
21,730,455
Jul 27, 2026
29.47
30.30
29.20
30.30
30.30
19,565,675
Jul 24, 2026
30.15
30.32
29.51
29.58
29.58
20,024,580
Jul 23, 2026
30.50
31.16
30.19
30.73
30.73
16,990,906
Jul 22, 2026
30.90
31.65
30.36
30.66
30.66
27,806,931
Jul 21, 2026
29.54
30.68
28.35
30.62
30.62
28,411,638
Jul 20, 2026
30.32
30.70
28.50
29.35
29.35
25,975,694
Jul 17, 2026
31.98
32.16
29.60
29.75
29.75
25,027,842
Jul 16, 2026
32.50
33.21
31.39
31.87
31.87
19,393,013
Jul 15, 2026
33.55
34.05
32.42
32.57
32.57
19,625,246
Jul 14, 2026
33.95
34.35
32.04
33.82
33.82
25,059,053
Jul 13, 2026
35.74
36.19
33.57
33.57
33.57
26,271,888
Jul 10, 2026
35.60
37.89
35.50
36.10
36.10
34,068,454
Jul 9, 2026
36.48
36.75
33.52
35.80
35.80
31,941,620
Jul 8, 2026
36.04
36.88
35.05
36.30
36.30
24,838,927
Jul 7, 2026
38.05
38.26
35.80
35.99
35.99
30,779,627
Jul 6, 2026
37.95
39.08
37.62
37.94
37.94
25,990,883
Jul 3, 2026
37.99
39.19
37.55
37.95
37.95
32,033,221
Jul 2, 2026
39.21
40.00
37.69
37.81
37.81
40,627,217
Jul 1, 2026
42.50
43.40
39.50
40.14
40.14
67,582,368
Jun 30, 2026
41.88
43.65
41.51
42.45
42.45
51,650,207
Jun 29, 2026
43.02
44.49
41.85
42.27
42.27
64,593,415
Jun 26, 2026
43.43
44.87
43.00
43.62
43.62
97,712,898
Jun 25, 2026
38.20
42.26
37.90
42.25
42.25
63,995,245
Jun 24, 2026
38.00
38.92
36.96
38.42
38.42
27,160,339
Jun 23, 2026
40.99
41.20
38.20
38.41
38.41
32,722,035
Jun 22, 2026
39.45
40.38
38.80
40.07
40.07
35,262,760
Jun 18, 2026
39.09
39.86
38.87
39.38
39.38
34,302,206
Jun 17, 2026
38.96
39.80
38.43
38.93
38.93
22,764,933
Jun 16, 2026
39.24
39.48
38.77
39.03
39.03
28,241,256
Jun 15, 2026
36.50
39.23
36.50
39.23
39.23
42,137,762
Jun 12, 2026
36.14
37.05
35.66
35.66
35.66
27,774,764
Jun 11, 2026
36.61
36.80
35.12
35.37
35.37
26,731,404
Jun 10, 2026
37.69
38.30
36.50
36.97
36.97
23,396,436
Jun 9, 2026
36.66
37.86
35.93
37.80
37.80
28,126,708
Jun 8, 2026
37.00
37.93
35.92
36.01
36.01
27,308,327
Jun 5, 2026
39.70
39.81
38.33
38.51
38.51
27,281,468
Jun 4, 2026
39.97
40.75
39.70
39.91
39.91
22,317,766
Jun 3, 2026
40.77
41.41
39.91
40.45
40.45
34,159,021
Jun 2, 2026
38.67
41.96
37.13
40.86
40.86
48,323,583
Jun 1, 2026
39.07
39.32
38.10
38.15
38.15
24,269,141
May 29, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
41.50
41.85
38.69
39.06
39.06
28,775,406
May 29, 2026
1.45:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
41.45
41.92
40.35
41.72
41.22
30,066,944
May 27, 2026
42.26
43.43
41.17
41.54
41.04
34,769,989
May 26, 2026
43.72
43.72
41.65
42.25
41.74
40,194,764
May 25, 2026
44.48
44.82
43.46
44.01
43.49
30,833,568
May 22, 2026
43.52
44.37
43.10
44.20
43.67
30,668,425
May 21, 2026
46.46
46.46
42.76
42.91
42.40
59,391,612
May 20, 2026
46.48
46.86
45.31
46.14
45.59
33,915,995
May 19, 2026
45.87
47.03
44.93
46.70
46.14
46,527,221
May 18, 2026
46.21
47.79
46.14
46.68
46.12
44,335,011
May 15, 2026
46.09
47.37
45.45
46.77
46.21
68,781,372
May 14, 2026
50.01
50.15
45.38
45.38
44.84
94,740,997
May 13, 2026
46.65
49.38
46.16
49.13
48.54
80,317,419
May 12, 2026
47.59
47.69
46.08
46.82
46.26
46,167,933
May 11, 2026
47.95
48.44
46.81
47.75
47.18
62,266,939
May 8, 2026
47.59
47.83
46.56
47.06
46.49
69,772,083
May 7, 2026
43.77
47.70
43.11
47.70
47.12
85,030,931
May 6, 2026
42.49
43.68
42.19
43.36
42.84
41,498,638
Apr 30, 2026
42.77
42.96
41.46
41.99
41.49
29,140,000
Apr 29, 2026
42.21
43.68
41.72
42.62
42.11
38,671,114
Apr 28, 2026
43.72
43.74
41.89
42.21
41.70
31,054,336
Apr 27, 2026
44.58
44.97
42.87
43.76
43.23
39,544,562
Apr 24, 2026
45.99
46.51
44.07
44.58
44.05
46,642,342
Apr 23, 2026
46.79
48.18
45.67
46.57
46.01
58,904,704
Apr 22, 2026
45.81
46.97
45.65
46.68
46.12
53,414,083
Apr 21, 2026
43.67
46.55
42.48
46.50
45.94
84,602,198
Apr 20, 2026
42.14
44.66
41.86
44.15
43.62
48,927,144
Apr 17, 2026
42.48
42.76
41.92
42.34
41.84
28,250,638
Apr 16, 2026
41.68
43.40
41.61
42.80
42.29
37,415,423
Apr 15, 2026
42.57
42.76
41.43
41.69
41.19
36,270,300
Apr 14, 2026
41.45
42.39
41.41
41.97
41.47
34,534,594
Apr 13, 2026
40.40
41.32
40.34
40.80
40.31
26,210,569
Apr 10, 2026
40.69
41.77
40.37
40.99
40.50
39,487,668
Apr 9, 2026
39.18
41.31
39.04
40.53
40.05
44,445,882
Apr 8, 2026
37.79
39.72
37.62
39.72
39.24
39,231,894
Apr 7, 2026
36.90
37.10
36.41
36.50
36.06
15,939,014
Apr 3, 2026
37.36
37.58
36.49
36.88
36.43
20,378,562
Apr 2, 2026
38.66
38.83
36.74
37.00
36.56
34,339,143
Apr 1, 2026
39.03
39.44
38.64
39.21
38.74
26,442,015
Mar 31, 2026
40.10
40.28
37.93
38.16
37.70
36,081,280
Mar 30, 2026
39.33
40.34
38.54
40.10
39.62
29,492,501
Mar 27, 2026
39.34
40.81
39.24
40.16
39.68
26,283,512
Mar 26, 2026
41.78
41.93
40.01
40.30
39.81
34,684,149
Mar 25, 2026
41.21
42.61
41.21
42.17
41.66
40,580,161
Mar 24, 2026
41.38
41.63
39.21
40.64
40.15
41,962,231
Mar 23, 2026
42.62
43.75
40.39
40.50
40.02
45,401,095
Mar 20, 2026
45.42
45.52
43.38
43.41
42.89
52,107,256
Mar 19, 2026
44.46
46.48
44.41
45.17
44.63
57,455,435
Mar 18, 2026
43.13
46.05
43.13
45.86
45.31
69,534,275
Mar 17, 2026
44.50
45.03
42.58
42.70
42.18
42,858,696
Mar 16, 2026
44.14
44.30
41.85
43.98
43.45
52,147,060
Mar 13, 2026
45.02
45.59
44.07
44.18
43.65
78,001,885
Mar 12, 2026
47.68
48.50
46.76
47.15
46.59
88,090,471
Mar 11, 2026
48.15
50.22
46.41
46.88
46.31
134,655,700
Mar 10, 2026
44.55
47.92
43.23
47.92
47.34
113,725,783
Mar 9, 2026
41.93
43.86
40.19
43.56
43.04
66,144,049
Mar 6, 2026
40.32
42.88
40.32
41.86
41.36
54,518,808
Mar 5, 2026
39.91
40.16
39.11
39.92
39.44
24,928,404
Mar 4, 2026
38.55
40.34
38.45
39.08
38.61
25,442,649
Mar 3, 2026
42.77
43.01
38.97
39.03
38.56
54,174,147
Mar 2, 2026
42.08
43.26
41.79
42.79
42.28
33,121,002
Feb 27, 2026
41.63
44.00
41.17
43.21
42.69
42,403,656
Feb 26, 2026
40.92
42.69
40.38
42.48
41.97
43,328,070
Feb 25, 2026
40.81
41.37
40.26
40.59
40.11
25,950,439
Feb 24, 2026
42.68
42.77
40.34
41.03
40.54
36,477,157
Feb 13, 2026
43.34
44.09
42.48
42.57
42.06
35,333,920
Feb 12, 2026
41.59
44.48
41.46
43.94
43.42
63,584,559
Feb 11, 2026
41.38
42.05
40.84
40.90
40.41
22,601,248
Feb 10, 2026
41.10
42.14
40.94
41.02
40.53
28,618,056
Feb 9, 2026
40.53
41.60
40.05
41.02
40.53
29,337,955
Feb 6, 2026
38.56
40.51
38.01
39.66
39.18
25,617,921
Feb 5, 2026
40.00
40.34
38.67
38.77
38.31
28,052,741
Feb 4, 2026
41.93
42.21
39.93
40.59
40.11
42,865,803
Feb 3, 2026
42.94
43.31
40.37
42.63
42.12
50,136,680
Feb 2, 2026
44.14
44.86
42.38
42.40
41.89
40,036,095
Jan 30, 2026
43.23
44.10
41.46
43.10
42.59
37,535,133
Jan 29, 2026
43.46
45.72
42.32
43.49
42.97
55,061,898
Jan 28, 2026
45.19
45.75
43.97
44.37
43.83
41,622,318
Jan 27, 2026
45.21
45.52
43.63
45.00
44.46
56,640,545
Jan 26, 2026
45.52
46.21
43.33
44.41
43.88
54,960,066
Jan 23, 2026
43.10
43.42
42.46
42.87
42.36
26,965,966
Jan 22, 2026
42.42
42.99
41.99
42.88
42.37
26,184,740
Jan 21, 2026
41.24
42.60
41.11
42.43
41.92
28,126,868
Jan 20, 2026
42.75
43.09
41.16
41.53
41.03
35,168,404
Jan 19, 2026
42.46
43.68
42.07
42.83
42.31
33,021,664
Jan 16, 2026
44.19
44.21
42.76
43.08
42.57
37,938,208
Jan 15, 2026
44.14
45.03
43.19
43.54
43.02
39,522,877
Jan 14, 2026
42.43
45.66
42.43
44.38
43.85
70,580,640
Jan 13, 2026
45.33
45.38
42.37
42.43
41.93
65,880,167
Jan 12, 2026
46.21
46.82
44.29
45.61
45.06
78,517,311
Jan 9, 2026
43.11
45.95
42.57
45.79
45.24
79,467,692
Jan 8, 2026
42.21
44.27
41.72
42.35
41.84
71,089,812
Jan 7, 2026
39.97
42.90
39.83
42.26
41.75
76,539,862
Jan 6, 2026
39.72
40.32
39.31
40.18
39.70
45,012,326
Jan 5, 2026
38.34
39.99
38.34
39.70
39.22
47,260,032
Dec 31, 2025
39.14
39.14
38.06
38.30
37.84
31,013,829
Dec 30, 2025
38.00
39.66
37.71
39.14
38.67
43,903,121
Dec 29, 2025
38.76
39.38
37.97
38.26
37.80
30,994,202
Dec 26, 2025
38.92
39.10
38.28
38.57
38.10
31,951,798
Dec 25, 2025
39.10
39.45
38.49
39.03
38.57
39,055,800
Dec 24, 2025
38.55
39.99
38.19
39.25
38.78
62,455,339
Dec 23, 2025
36.93
38.19
36.41
38.04
37.59
43,130,463
Dec 22, 2025
36.19
37.35
36.19
36.93
36.49
33,067,142
Dec 19, 2025
36.90
37.04
36.02
36.19
35.75
27,982,397
Dec 18, 2025
37.93
38.00
36.52
36.54
36.11
40,797,896
Dec 17, 2025
37.01
38.59
36.91
38.48
38.02
37,829,557
Dec 16, 2025
37.23
38.50
36.33
37.17
36.73
31,761,851
Dec 15, 2025
38.81
39.14
37.39
37.52
37.07
34,584,601
Dec 12, 2025
37.77
39.17
37.24
39.17
38.70
45,222,898
Dec 11, 2025
38.93
38.97
37.76
37.77
37.32
32,227,628
Dec 10, 2025
40.00
40.00
38.47
38.90
38.43
46,944,894
Dec 9, 2025
39.52
40.82
39.52
40.37
39.88
75,441,280
Dec 8, 2025
37.77
39.09
37.77
38.83
38.37
49,650,514
Dec 5, 2025
37.16
38.31
36.46
37.76
37.31
39,742,033
Dec 4, 2025
36.43
37.43
36.27
37.16
36.71
29,338,328
Dec 3, 2025
36.76
37.97
36.49
36.80
36.36
42,037,751
Dec 2, 2025
37.19
37.50
36.46
36.75
36.31
24,583,956
Dec 1, 2025
36.78
37.29
36.21
37.01
36.57
28,458,372
Nov 28, 2025
35.93
36.74
35.84
36.64
36.20
24,888,058
Nov 27, 2025
35.92
37.14
35.79
35.89
35.46
26,508,201
Nov 26, 2025
35.66
36.63
35.34
36.07
35.64
25,576,104
Nov 25, 2025
35.59
36.90
35.59
35.83
35.41
32,048,089
Nov 24, 2025
34.68
35.59
34.48
35.30
34.87
31,825,078
Nov 21, 2025
35.32
35.86
34.19
34.36
33.95
34,518,001
Nov 20, 2025
37.31
37.84
36.28
36.48
36.05
18,887,959
Nov 19, 2025
37.61
38.07
36.62
36.90
36.45
25,806,477
Nov 18, 2025
37.87
38.41
37.39
37.61
37.16
33,596,675
Nov 17, 2025
37.30
38.52
37.27
37.94
37.49
34,981,442
Nov 14, 2025
37.93
38.58
37.10
37.60
37.15
56,487,953
Nov 13, 2025
36.62
39.91
36.14
39.74
39.27
69,713,101
Nov 12, 2025
37.34
37.34
35.78
36.29
35.85
31,889,863
Nov 11, 2025
38.15
38.72
37.06
37.38
36.93
34,457,011
Nov 10, 2025
39.32
39.64
37.72
38.06
37.61
37,026,154
Nov 7, 2025
39.34
39.71
38.72
39.08
38.61
44,497,901
Nov 6, 2025
38.41
39.96
38.01
39.76
39.28
73,956,369
Nov 5, 2025
36.20
38.77
36.14
38.34
37.88
56,858,839
Nov 4, 2025
37.81
38.07
36.59
36.92
36.47
30,862,946
Nov 3, 2025
37.39
37.87
36.55
37.80
37.35
42,046,785
Oct 31, 2025
38.63
38.92
37.59
37.64
37.19
44,966,515
Oct 30, 2025
39.31
39.31
37.91
37.96
37.50
60,797,951
