Kaiser China Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	5.150	5.170	5.050	5.090	5.090	34,966,971
2023-02-01	4.900	5.130	4.870	5.090	5.090	44,246,818
2023-01-31	4.890	4.910	4.830	4.890	4.890	19,901,063
2023-01-30	4.870	4.940	4.820	4.920	4.920	39,094,468
2023-01-20	4.750	4.790	4.660	4.770	4.770	26,329,798
2023-01-19	4.790	4.850	4.760	4.840	4.840	10,751,611
2023-01-18	4.760	4.840	4.740	4.820	4.820	15,156,748
2023-01-17	4.840	4.840	4.710	4.730	4.730	14,165,711
2023-01-16	4.810	4.840	4.770	4.820	4.820	12,134,743
2023-01-13	4.790	4.820	4.720	4.800	4.800	15,707,972
2023-01-12	4.780	4.830	4.710	4.750	4.750	12,811,400
2023-01-11	4.910	4.910	4.790	4.810	4.810	13,019,600
2023-01-10	4.810	4.930	4.770	4.910	4.910	17,092,980
2023-01-09	4.890	4.890	4.800	4.810	4.810	11,611,404
2023-01-06	4.910	4.940	4.820	4.830	4.830	13,667,746
2023-01-05	4.990	5.030	4.900	4.920	4.920	19,078,200
2023-01-04	4.900	5.020	4.880	4.980	4.980	26,633,491
2023-01-03	4.750	4.900	4.670	4.880	4.880	24,208,945
2022-12-30	4.560	4.750	4.560	4.750	4.750	26,343,654
2022-12-29	4.620	4.810	4.540	4.550	4.550	19,885,052
2022-12-28	4.630	4.700	4.530	4.610	4.610	10,667,995
2022-12-27	4.680	4.690	4.600	4.630	4.630	6,712,420
2022-12-26	4.690	4.700	4.610	4.640	4.640	8,127,200
2022-12-23	4.540	4.710	4.520	4.670	4.670	9,830,400
2022-12-22	4.560	4.680	4.540	4.600	4.600	11,500,900
2022-12-21	4.580	4.620	4.510	4.530	4.530	7,220,320
2022-12-20	4.630	4.680	4.540	4.570	4.570	8,735,500
2022-12-19	4.780	4.800	4.620	4.630	4.630	12,561,700
2022-12-16	4.860	4.860	4.750	4.760	4.760	10,934,551
2022-12-15	4.880	4.950	4.850	4.870	4.870	11,609,924
2022-12-14	4.800	4.920	4.760	4.880	4.880	14,750,994
2022-12-13	4.710	4.850	4.710	4.790	4.790	13,394,223
2022-12-12	4.830	4.850	4.720	4.750	4.750	11,362,573
2022-12-09	4.910	4.910	4.790	4.830	4.830	15,930,090
2022-12-08	4.890	4.940	4.820	4.910	4.910	13,599,137
2022-12-07	4.900	4.950	4.830	4.910	4.910	12,684,679
2022-12-06	4.980	4.990	4.890	4.910	4.910	11,895,464
2022-12-05	4.970	5.020	4.950	4.980	4.980	14,069,341
2022-12-02	4.870	4.980	4.860	4.960	4.960	15,345,765
2022-12-01	4.880	4.940	4.850	4.880	4.880	14,499,231
2022-11-30	4.850	4.910	4.820	4.840	4.840	14,359,336
2022-11-29	4.770	4.860	4.760	4.850	4.850	18,753,706
2022-11-28	4.680	4.790	4.660	4.730	4.730	14,159,484
2022-11-25	4.800	4.830	4.750	4.800	4.800	11,033,725
2022-11-24	4.850	4.850	4.750	4.800	4.800	15,844,318
2022-11-23	4.920	4.920	4.760	4.830	4.830	18,160,028
2022-11-22	4.920	5.070	4.880	4.890	4.890	22,297,491
2022-11-21	5.070	5.130	4.890	4.930	4.930	30,406,917
2022-11-18	5.210	5.360	5.070	5.090	5.090	50,171,002
2022-11-17	5.290	5.520	5.050	5.190	5.190	61,883,212
2022-11-16	4.980	5.070	4.970	5.030	5.030	17,719,013
2022-11-15	4.950	4.990	4.900	4.980	4.980	14,627,851
2022-11-14	4.940	5.020	4.890	4.950	4.950	16,983,338
2022-11-11	5.050	5.130	4.910	4.930	4.930	27,096,763
2022-11-10	4.860	5.020	4.830	4.980	4.980	24,615,172
2022-11-09	4.910	4.940	4.860	4.870	4.870	13,410,246
2022-11-08	4.850	4.950	4.810	4.900	4.900	19,303,700
2022-11-07	4.720	4.910	4.720	4.880	4.880	27,649,759
2022-11-04	4.710	4.760	4.650	4.730	4.730	15,572,485
2022-11-03	4.710	4.760	4.630	4.660	4.660	20,585,540

← NewerPage 16 of 21 · 1,212 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.