Kaiser China Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.060	4.160	3.760	3.800	3.800	41,780,700
2024-01-19	4.030	4.420	4.010	4.120	4.120	45,463,672
2024-01-18	4.050	4.090	3.900	4.020	4.020	18,548,100
2024-01-17	4.130	4.170	4.060	4.060	4.060	11,440,704
2024-01-16	4.190	4.210	4.090	4.140	4.140	16,930,700
2024-01-15	4.200	4.250	4.160	4.210	4.210	11,358,278
2024-01-12	4.260	4.310	4.190	4.200	4.200	14,421,000
2024-01-11	4.170	4.310	4.140	4.290	4.290	16,221,220
2024-01-10	4.260	4.270	4.160	4.170	4.170	16,883,186
2024-01-09	4.290	4.390	4.220	4.270	4.270	15,534,612
2024-01-08	4.400	4.400	4.290	4.300	4.300	12,356,540
2024-01-05	4.480	4.490	4.330	4.380	4.380	19,496,921
2024-01-04	4.550	4.570	4.440	4.480	4.480	17,453,321
2024-01-03	4.510	4.600	4.420	4.560	4.560	27,806,605
2024-01-02	4.500	4.700	4.480	4.500	4.500	27,420,586
2023-12-29	4.310	4.530	4.280	4.470	4.470	29,943,206
2023-12-28	4.330	4.380	4.200	4.350	4.350	29,490,950
2023-12-27	4.480	4.550	4.320	4.340	4.340	30,791,083
2023-12-26	4.640	4.650	4.420	4.450	4.450	28,211,748
2023-12-25	4.450	4.660	4.400	4.640	4.640	48,664,046
2023-12-22	5.180	5.190	4.640	4.640	4.640	72,128,145
2023-12-21	5.010	5.300	4.970	5.160	5.160	57,074,513
2023-12-20	5.280	5.410	5.110	5.110	5.110	65,737,826
2023-12-19	5.070	5.580	5.040	5.330	5.330	98,191,437
2023-12-18	5.290	5.320	5.070	5.110	5.110	49,672,024
2023-12-15	5.120	5.310	5.070	5.290	5.290	49,959,423
2023-12-14	5.110	5.260	5.110	5.150	5.150	21,529,710
2023-12-13	5.170	5.250	5.110	5.140	5.140	19,362,741
2023-12-12	5.190	5.280	5.140	5.190	5.190	29,713,756
2023-12-11	5.050	5.180	5.010	5.180	5.180	31,304,311
2023-12-08	5.110	5.170	5.030	5.070	5.070	18,627,456
2023-12-07	5.140	5.240	5.120	5.170	5.170	32,151,494
2023-12-06	4.900	5.190	4.830	5.110	5.110	29,112,126
2023-12-05	5.090	5.110	4.950	4.960	4.960	17,291,295
2023-12-04	5.140	5.190	5.090	5.120	5.120	21,087,044
2023-12-01	4.820	5.170	4.810	5.140	5.140	34,683,172
2023-11-30	4.840	4.870	4.760	4.820	4.820	12,380,741
2023-11-29	4.890	4.920	4.830	4.850	4.850	11,889,300
2023-11-28	4.880	4.930	4.820	4.890	4.890	13,124,179
2023-11-27	4.950	4.970	4.880	4.890	4.890	15,832,580
2023-11-24	5.050	5.100	4.960	4.980	4.980	16,953,020
2023-11-23	5.100	5.120	5.020	5.070	5.070	18,512,294
2023-11-22	5.080	5.200	5.070	5.120	5.120	18,781,568
2023-11-21	5.100	5.230	5.080	5.110	5.110	28,765,623
2023-11-20	5.010	5.120	5.000	5.100	5.100	20,358,584
2023-11-17	5.090	5.090	4.990	5.050	5.050	19,780,460
2023-11-16	4.950	5.070	4.900	5.040	5.040	25,523,761
2023-11-15	5.000	5.030	4.930	4.950	4.950	14,183,552
2023-11-14	4.920	5.000	4.920	4.990	4.990	13,803,405
2023-11-13	4.900	5.000	4.900	4.960	4.960	15,884,948
2023-11-10	4.880	4.940	4.820	4.900	4.900	22,397,351
2023-11-09	4.990	5.040	4.900	4.930	4.930	29,851,400
2023-11-08	4.960	5.090	4.940	5.020	5.020	41,838,469
2023-11-07	4.990	5.030	4.890	4.950	4.950	45,219,212
2023-11-06	4.800	4.980	4.790	4.970	4.970	38,352,690
2023-11-03	4.740	4.830	4.670	4.780	4.780	33,580,603
2023-11-02	4.600	4.980	4.600	4.770	4.770	58,971,366
2023-11-01	4.530	4.680	4.520	4.610	4.610	20,495,418
2023-10-31	4.530	4.620	4.520	4.540	4.540	19,186,697
2023-10-30	4.400	4.530	4.380	4.520	4.520	17,265,164

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.