Kaiser China Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	5.140	5.170	5.080	5.090	5.090	14,486,555
2023-07-26	5.190	5.190	5.110	5.140	5.140	15,338,465
2023-07-25	5.170	5.190	5.120	5.190	5.190	17,097,380
2023-07-24	5.100	5.180	5.070	5.120	5.120	11,926,565
2023-07-21	5.100	5.140	5.080	5.120	5.120	15,025,400
2023-07-20	5.200	5.200	5.110	5.120	5.120	14,679,731
2023-07-19	5.130	5.220	5.100	5.170	5.170	12,983,272
2023-07-18	5.180	5.200	5.120	5.150	5.150	15,920,191
2023-07-17	5.200	5.240	5.130	5.190	5.190	19,018,921
2023-07-14	5.220	5.360	5.220	5.300	5.300	28,258,596
2023-07-13	5.160	5.240	5.120	5.230	5.230	25,041,136
2023-07-12	5.260	5.290	5.100	5.140	5.140	26,750,883
2023-07-11	5.250	5.300	5.230	5.260	5.260	17,734,300
2023-07-10	5.250	5.330	5.220	5.280	5.280	17,980,630
2023-07-07	5.250	5.330	5.130	5.280	5.280	32,380,975
2023-07-06	5.350	5.420	5.300	5.330	5.330	35,568,627
2023-07-05	5.310	5.350	5.230	5.310	5.310	32,931,228
2023-07-04	5.380	5.410	5.280	5.320	5.320	37,814,271
2023-07-03	5.510	5.550	5.240	5.420	5.420	64,470,371
2023-06-30	6.250	6.250	5.520	5.630	5.630	106,909,038
2023-06-29	5.430	5.880	5.380	5.760	5.760	59,542,107
2023-06-28	5.590	5.590	5.250	5.480	5.480	46,739,596
2023-06-27	5.450	5.650	5.410	5.630	5.630	48,158,009
2023-06-26	5.810	5.880	5.420	5.450	5.450	55,158,498
2023-06-21	6.080	6.230	5.770	5.770	5.770	82,809,928
2023-06-20	6.000	6.120	5.840	6.020	6.020	66,542,258
2023-06-19	5.940	6.010	5.880	5.960	5.960	50,307,859
2023-06-16	5.950	6.100	5.830	5.950	5.950	47,732,170
2023-06-15	6.060	6.150	5.950	5.990	5.990	45,703,532
2023-06-14	6.090	6.250	6.030	6.080	6.080	54,425,544
2023-06-13	5.920	6.180	5.870	6.030	6.030	52,885,215
2023-06-12	5.980	6.050	5.860	5.940	5.940	54,612,254
2023-06-09	5.710	5.990	5.660	5.880	5.880	73,187,812
2023-06-08	5.800	5.800	5.590	5.700	5.700	49,139,243
2023-06-07	5.710	5.900	5.590	5.820	5.820	51,714,505
2023-06-06	5.830	5.950	5.650	5.690	5.690	56,764,571
2023-06-05	5.610	5.930	5.610	5.860	5.860	62,332,247
2023-06-02	5.700	5.900	5.660	5.690	5.690	74,880,729
2023-06-01	5.440	5.730	5.420	5.670	5.670	76,527,344
2023-05-31	5.450	5.550	5.410	5.480	5.480	59,660,528
2023-05-30	5.500	5.600	5.330	5.480	5.480	105,630,432
2023-05-29	5.030	5.570	5.020	5.570	5.570	80,781,550
2023-05-26	5.020	5.090	4.920	5.060	5.060	29,679,596
2023-05-25	5.080	5.190	4.960	5.030	5.030	33,837,461
2023-05-24	5.020	5.150	4.960	5.100	5.100	37,595,425
2023-05-23	5.180	5.210	5.060	5.070	5.070	34,876,200
2023-05-22	5.370	5.380	5.090	5.190	5.190	57,673,149
2023-05-19	5.530	5.590	5.380	5.390	5.390	47,833,300
2023-05-18	5.390	5.670	5.330	5.580	5.580	61,769,270
2023-05-17	5.260	5.560	5.220	5.500	5.500	64,226,558
2023-05-16	5.990	6.010	5.450	5.450	5.450	120,124,461
2023-05-15	6.690	6.710	6.050	6.050	6.050	90,245,620
2023-05-12	7.080	7.160	6.640	6.720	6.720	87,014,105
2023-05-11	6.710	7.280	6.700	7.080	7.080	135,038,646
2023-05-10	6.530	7.080	6.530	6.970	6.970	121,306,578
2023-05-09	7.310	7.600	6.620	6.730	6.730	179,630,424
2023-05-08	6.850	7.260	6.800	7.200	7.200	172,395,778
2023-05-05	6.800	6.910	6.620	6.770	6.770	96,828,516
2023-05-04	6.520	6.930	6.450	6.920	6.920	126,231,737
2023-04-28	6.020	6.650	6.020	6.510	6.510	110,821,491

← NewerPage 14 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.