Kaiser China Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.350	4.460	4.300	4.420	4.420	18,652,463
2023-10-26	4.400	4.400	4.330	4.380	4.380	13,746,039
2023-10-25	4.310	4.440	4.300	4.410	4.410	15,531,686
2023-10-24	4.250	4.380	4.230	4.330	4.330	15,753,969
2023-10-23	4.370	4.370	4.210	4.240	4.240	19,050,494
2023-10-20	4.510	4.540	4.380	4.390	4.390	27,872,300
2023-10-19	4.450	4.690	4.430	4.550	4.550	31,643,100
2023-10-18	4.650	4.660	4.450	4.490	4.490	34,576,582
2023-10-17	4.740	4.740	4.610	4.660	4.660	24,756,450
2023-10-16	4.850	4.880	4.680	4.750	4.750	57,825,075
2023-10-13	4.570	5.050	4.570	4.850	4.850	83,287,021
2023-10-12	4.670	4.670	4.570	4.590	4.590	13,021,078
2023-10-11	4.620	4.690	4.570	4.650	4.650	12,408,958
2023-10-10	4.580	4.650	4.560	4.620	4.620	11,565,130
2023-10-09	4.640	4.650	4.560	4.560	4.560	10,437,211
2023-09-28	4.590	4.650	4.580	4.630	4.630	12,105,300
2023-09-27	4.540	4.610	4.530	4.570	4.570	12,547,695
2023-09-26	4.510	4.610	4.510	4.560	4.560	12,931,100
2023-09-25	4.570	4.600	4.500	4.530	4.530	11,394,300
2023-09-22	4.480	4.590	4.450	4.580	4.580	16,442,898
2023-09-21	4.470	4.510	4.440	4.480	4.480	8,107,332
2023-09-20	4.510	4.530	4.460	4.470	4.470	7,990,300
2023-09-19	4.570	4.570	4.490	4.510	4.510	9,481,100
2023-09-18	4.550	4.590	4.520	4.580	4.580	8,810,020
2023-09-15	4.560	4.580	4.530	4.550	4.550	7,922,400
2023-09-14	4.600	4.610	4.530	4.540	4.540	11,630,100
2023-09-13	4.650	4.660	4.560	4.590	4.590	15,865,437
2023-09-12	4.760	4.780	4.650	4.670	4.670	20,312,800
2023-09-11	4.630	4.820	4.630	4.770	4.770	26,560,751
2023-09-08	4.600	4.660	4.570	4.610	4.610	14,170,430
2023-09-07	4.760	4.870	4.650	4.650	4.650	22,280,618
2023-09-06	4.740	4.750	4.680	4.730	4.730	12,888,117
2023-09-05	4.830	4.850	4.740	4.770	4.770	16,794,891
2023-09-04	4.800	4.850	4.740	4.850	4.850	20,024,160
2023-09-01	4.840	4.850	4.720	4.810	4.810	15,514,500
2023-08-31	4.880	4.890	4.790	4.820	4.820	13,401,490
2023-08-30	4.850	4.920	4.820	4.900	4.900	17,010,499
2023-08-29	4.700	4.870	4.700	4.870	4.870	18,351,960
2023-08-28	4.800	4.840	4.710	4.720	4.720	24,295,438
2023-08-25	4.750	4.750	4.560	4.590	4.590	18,594,559
2023-08-24	4.740	4.840	4.720	4.760	4.760	14,311,207
2023-08-23	4.830	4.830	4.720	4.750	4.750	10,746,800
2023-08-22	4.810	4.860	4.720	4.840	4.840	13,738,451
2023-08-21	4.810	4.920	4.790	4.800	4.800	8,559,550
2023-08-18	4.940	4.960	4.840	4.840	4.840	10,641,700
2023-08-17	4.860	4.950	4.830	4.950	4.950	9,687,052
2023-08-16	5.000	5.000	4.890	4.900	4.900	15,369,379
2023-08-15	5.110	5.110	4.960	5.000	5.000	13,353,884
2023-08-14	5.010	5.110	4.960	5.110	5.110	13,354,569
2023-08-11	5.100	5.130	5.030	5.030	5.030	12,276,831
2023-08-10	5.080	5.130	5.050	5.100	5.100	10,373,507
2023-08-09	5.150	5.190	5.070	5.080	5.080	17,313,369
2023-08-08	5.190	5.230	5.160	5.180	5.180	18,131,736
2023-08-07	5.190	5.250	5.160	5.200	5.200	22,514,230
2023-08-04	5.110	5.190	5.110	5.170	5.170	18,778,866
2023-08-03	5.120	5.160	5.080	5.100	5.100	15,771,486
2023-08-02	5.170	5.200	5.110	5.140	5.140	14,533,789
2023-08-01	5.210	5.230	5.160	5.200	5.200	15,279,192
2023-07-31	5.100	5.230	5.070	5.210	5.210	24,355,161
2023-07-28	5.080	5.120	5.010	5.100	5.100	15,909,322

← NewerPage 13 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.