Kaiser China Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.390 | 2.410 | 2.310 | 2.310 | 2.310 | 16,989,102 |
| 2024-07-23 | 2.480 | 2.510 | 2.400 | 2.400 | 2.400 | 18,470,700 |
| 2024-07-22 | 2.400 | 2.480 | 2.360 | 2.450 | 2.450 | 20,353,160 |
| 2024-07-19 | 2.370 | 2.410 | 2.330 | 2.390 | 2.390 | 14,433,980 |
| 2024-07-18 | 2.350 | 2.380 | 2.310 | 2.380 | 2.380 | 14,429,962 |
| 2024-07-17 | 2.410 | 2.460 | 2.380 | 2.380 | 2.380 | 18,217,200 |
| 2024-07-16 | 2.400 | 2.430 | 2.370 | 2.400 | 2.400 | 10,227,400 |
| 2024-07-15 | 2.440 | 2.450 | 2.380 | 2.400 | 2.400 | 12,200,614 |
| 2024-07-12 | 2.460 | 2.530 | 2.420 | 2.440 | 2.440 | 16,591,620 |
| 2024-07-11 | 2.430 | 2.480 | 2.380 | 2.470 | 2.470 | 27,438,690 |
| 2024-07-10 | 2.510 | 2.510 | 2.290 | 2.390 | 2.390 | 35,412,500 |
| 2024-07-09 | 2.490 | 2.530 | 2.430 | 2.530 | 2.530 | 20,540,851 |
| 2024-07-08 | 2.600 | 2.620 | 2.500 | 2.500 | 2.500 | 16,708,100 |
| 2024-07-05 | 2.530 | 2.630 | 2.490 | 2.610 | 2.610 | 18,601,800 |
| 2024-07-04 | 2.630 | 2.660 | 2.530 | 2.540 | 2.540 | 17,729,167 |
| 2024-07-03 | 2.650 | 2.710 | 2.620 | 2.650 | 2.650 | 16,824,400 |
| 2024-07-02 | 2.560 | 2.670 | 2.540 | 2.650 | 2.650 | 26,791,848 |
| 2024-07-01 | 2.510 | 2.570 | 2.480 | 2.560 | 2.560 | 14,666,148 |
| 2024-06-28 | 2.560 | 2.590 | 2.490 | 2.520 | 2.520 | 18,778,600 |
| 2024-06-27 | 2.610 | 2.630 | 2.540 | 2.550 | 2.550 | 21,222,947 |
| 2024-06-26 | 2.470 | 2.640 | 2.450 | 2.640 | 2.640 | 34,202,838 |
| 2024-06-25 | 2.500 | 2.550 | 2.440 | 2.470 | 2.470 | 17,617,260 |
| 2024-06-24 | 2.630 | 2.640 | 2.500 | 2.510 | 2.510 | 25,880,000 |
| 2024-06-21 | 2.670 | 2.710 | 2.620 | 2.650 | 2.650 | 16,916,252 |
| 2024-06-20 | 2.790 | 2.790 | 2.680 | 2.680 | 2.680 | 27,530,120 |
| 2024-06-19 | 2.840 | 2.860 | 2.800 | 2.800 | 2.800 | 16,496,234 |
| 2024-06-18 | 2.820 | 2.860 | 2.810 | 2.860 | 2.860 | 17,150,717 |
| 2024-06-17 | 2.900 | 2.900 | 2.820 | 2.850 | 2.850 | 17,461,300 |
| 2024-06-14 | 2.900 | 2.920 | 2.830 | 2.880 | 2.880 | 19,270,589 |
| 2024-06-13 | 2.940 | 2.970 | 2.860 | 2.900 | 2.900 | 28,526,100 |
| 2024-06-12 | 2.870 | 2.990 | 2.850 | 2.960 | 2.960 | 39,917,900 |
| 2024-06-11 | 2.820 | 2.900 | 2.750 | 2.870 | 2.870 | 26,857,762 |
| 2024-06-07 | 2.920 | 2.960 | 2.830 | 2.890 | 2.890 | 36,728,060 |
| 2024-06-06 | 2.880 | 2.950 | 2.740 | 2.810 | 2.810 | 39,216,071 |
| 2024-06-05 | 2.900 | 2.920 | 2.810 | 2.840 | 2.840 | 34,854,620 |
| 2024-06-04 | 2.810 | 3.080 | 2.810 | 2.920 | 2.920 | 53,357,854 |
| 2024-06-03 | 3.240 | 3.290 | 2.990 | 2.990 | 2.990 | 64,102,034 |
| 2024-05-31 | 3.280 | 3.390 | 3.230 | 3.320 | 3.320 | 43,387,180 |
| 2024-05-30 | 3.430 | 3.440 | 3.300 | 3.310 | 3.310 | 48,380,601 |
| 2024-05-29 | 3.450 | 3.520 | 3.290 | 3.510 | 3.510 | 80,385,861 |
| 2024-05-28 | 3.550 | 3.550 | 3.350 | 3.430 | 3.430 | 76,052,160 |
| 2024-05-27 | 3.550 | 3.750 | 3.480 | 3.630 | 3.630 | 104,753,215 |
| 2024-05-24 | 3.390 | 3.800 | 3.250 | 3.630 | 3.630 | 136,903,831 |
| 2024-05-23 | 3.370 | 3.500 | 3.350 | 3.460 | 3.460 | 94,090,890 |
| 2024-05-22 | 3.480 | 3.750 | 3.410 | 3.500 | 3.500 | 174,516,638 |
| 2024-05-21 | 3.180 | 3.410 | 3.180 | 3.410 | 3.410 | 68,328,298 |
| 2024-05-20 | 3.110 | 3.140 | 3.070 | 3.100 | 3.100 | 75,160,173 |
| 2024-05-17 | 3.170 | 3.260 | 3.110 | 3.200 | 3.200 | 84,568,040 |
| 2024-05-16 | 3.150 | 3.430 | 3.140 | 3.260 | 3.260 | 147,963,456 |
| 2024-05-15 | 3.150 | 3.370 | 3.150 | 3.370 | 3.370 | 110,180,710 |
| 2024-05-14 | 2.930 | 3.060 | 2.930 | 3.060 | 3.060 | 75,171,796 |
| 2024-05-13 | 2.820 | 2.830 | 2.720 | 2.780 | 2.780 | 22,035,769 |
| 2024-05-10 | 2.870 | 2.930 | 2.820 | 2.850 | 2.850 | 24,293,200 |
| 2024-05-09 | 2.840 | 2.890 | 2.830 | 2.870 | 2.870 | 27,086,600 |
| 2024-05-08 | 2.920 | 2.950 | 2.840 | 2.840 | 2.840 | 40,063,265 |
| 2024-05-07 | 2.850 | 3.040 | 2.850 | 2.960 | 2.960 | 60,692,150 |
| 2024-05-06 | 2.930 | 3.070 | 2.930 | 2.930 | 2.930 | 66,101,640 |
| 2024-04-30 | 3.240 | 3.300 | 3.180 | 3.250 | 3.250 | 26,663,700 |
| 2024-04-29 | 3.010 | 3.200 | 3.000 | 3.200 | 3.200 | 27,791,300 |
| 2024-04-26 | 2.930 | 3.020 | 2.910 | 3.010 | 3.010 | 15,101,413 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-22 | 0.0180 CNY |
| 2020-07-21 | 0.0430 CNY |
| 2019-07-17 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.