Kaiser China Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.020	6.650	6.020	6.510	6.510	110,821,491
2023-04-27	5.910	6.450	5.840	6.110	6.110	99,447,001
2023-04-26	5.950	6.100	5.680	5.960	5.960	71,844,584
2023-04-25	5.990	6.260	5.910	6.070	6.070	74,292,244
2023-04-24	5.870	6.170	5.760	6.020	6.020	59,707,604
2023-04-21	6.280	6.480	5.860	5.870	5.870	77,573,635
2023-04-20	6.100	6.350	6.050	6.300	6.300	54,757,173
2023-04-19	6.130	6.300	6.080	6.150	6.150	56,793,586
2023-04-18	6.330	6.380	6.010	6.130	6.130	69,754,194
2023-04-17	6.510	6.610	6.200	6.280	6.280	96,793,400
2023-04-14	6.780	7.050	6.410	6.630	6.630	125,657,161
2023-04-13	7.470	7.470	6.700	6.720	6.720	220,950,082
2023-04-12	6.300	6.940	6.260	6.940	6.940	119,533,531
2023-04-11	6.130	6.470	6.090	6.310	6.310	58,761,960
2023-04-10	6.350	6.530	6.080	6.120	6.120	66,707,725
2023-04-07	6.200	6.440	6.110	6.330	6.330	59,481,535
2023-04-06	6.180	6.400	6.050	6.210	6.210	61,328,245
2023-04-04	6.230	6.620	6.210	6.260	6.260	90,326,987
2023-04-03	6.150	6.270	6.080	6.240	6.240	54,526,267
2023-03-31	5.990	6.230	5.850	6.180	6.180	50,708,247
2023-03-30	6.100	6.140	5.890	5.920	5.920	45,929,290
2023-03-29	6.220	6.260	6.000	6.080	6.080	63,140,180
2023-03-28	6.160	6.400	6.100	6.200	6.200	80,225,075
2023-03-27	6.180	6.360	6.000	6.250	6.250	99,883,589
2023-03-24	6.030	6.240	6.000	6.200	6.200	79,654,211
2023-03-23	5.880	6.120	5.850	6.030	6.030	83,240,877
2023-03-22	5.780	5.980	5.760	5.950	5.950	77,390,111
2023-03-21	5.630	5.840	5.580	5.780	5.780	66,074,343
2023-03-20	5.550	5.730	5.550	5.660	5.660	65,840,764
2023-03-17	5.360	5.550	5.360	5.510	5.510	46,560,470
2023-03-16	5.330	5.400	5.250	5.320	5.320	26,290,295
2023-03-15	5.410	5.440	5.350	5.360	5.360	21,446,300
2023-03-14	5.480	5.540	5.310	5.370	5.370	27,001,400
2023-03-13	5.400	5.510	5.360	5.500	5.500	26,092,028
2023-03-10	5.520	5.560	5.440	5.440	5.440	26,426,244
2023-03-09	5.590	5.600	5.490	5.540	5.540	29,834,953
2023-03-08	5.530	5.610	5.510	5.590	5.590	27,163,789
2023-03-07	5.650	5.690	5.530	5.530	5.530	34,717,162
2023-03-06	5.750	5.780	5.610	5.640	5.640	39,111,911
2023-03-03	5.800	5.860	5.660	5.750	5.750	68,118,692
2023-03-02	5.800	6.000	5.750	5.900	5.900	102,468,424
2023-03-01	5.640	5.800	5.610	5.780	5.780	77,333,098
2023-02-28	5.590	5.700	5.490	5.690	5.690	81,790,479
2023-02-27	5.700	5.760	5.540	5.560	5.560	80,860,498
2023-02-24	5.820	5.940	5.700	5.780	5.780	87,986,579
2023-02-23	6.250	6.310	5.880	5.880	5.880	146,554,124
2023-02-22	6.600	6.640	6.190	6.230	6.230	164,876,547
2023-02-21	6.450	6.730	6.210	6.640	6.640	249,597,186
2023-02-20	6.600	6.960	6.380	6.900	6.900	312,376,519
2023-02-17	6.480	6.480	6.020	6.480	6.480	187,196,054
2023-02-16	5.350	5.890	5.350	5.890	5.890	45,957,352
2023-02-15	5.220	5.410	5.200	5.350	5.350	30,648,020
2023-02-14	5.280	5.320	5.200	5.220	5.220	19,134,300
2023-02-13	5.310	5.370	5.210	5.290	5.290	26,544,500
2023-02-10	5.330	5.480	5.260	5.300	5.300	50,112,983
2023-02-09	5.140	5.450	5.100	5.380	5.380	48,708,602
2023-02-08	5.250	5.330	5.110	5.150	5.150	32,734,220
2023-02-07	5.180	5.410	5.140	5.320	5.320	43,000,245
2023-02-06	5.140	5.250	5.100	5.190	5.190	27,630,302
2023-02-03	5.090	5.210	5.060	5.150	5.150	26,441,076

← NewerPage 15 of 21 · 1,217 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.