Kaiser China Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.760 | 4.850 | 4.720 | 4.770 | 4.770 | 33,573,055 |
| 2022-11-01 | 4.550 | 4.620 | 4.490 | 4.620 | 4.620 | 12,660,140 |
| 2022-10-31 | 4.370 | 4.530 | 4.350 | 4.490 | 4.490 | 11,108,274 |
| 2022-10-28 | 4.620 | 4.620 | 4.380 | 4.390 | 4.390 | 16,324,601 |
| 2022-10-27 | 4.530 | 4.720 | 4.510 | 4.650 | 4.650 | 22,512,836 |
| 2022-10-26 | 4.440 | 4.560 | 4.410 | 4.530 | 4.530 | 13,353,174 |
| 2022-10-25 | 4.450 | 4.470 | 4.310 | 4.410 | 4.410 | 11,673,496 |
| 2022-10-24 | 4.550 | 4.650 | 4.390 | 4.440 | 4.440 | 14,527,101 |
| 2022-10-21 | 4.640 | 4.660 | 4.540 | 4.560 | 4.560 | 11,233,024 |
| 2022-10-20 | 4.570 | 4.680 | 4.550 | 4.630 | 4.630 | 14,140,376 |
| 2022-10-19 | 4.610 | 4.660 | 4.550 | 4.580 | 4.580 | 10,288,140 |
| 2022-10-18 | 4.680 | 4.700 | 4.600 | 4.630 | 4.630 | 9,728,800 |
| 2022-10-17 | 4.590 | 4.690 | 4.530 | 4.670 | 4.670 | 15,148,354 |
| 2022-10-14 | 4.600 | 4.670 | 4.570 | 4.610 | 4.610 | 10,802,550 |
| 2022-10-13 | 4.570 | 4.620 | 4.510 | 4.570 | 4.570 | 10,439,200 |
| 2022-10-12 | 4.430 | 4.570 | 4.390 | 4.570 | 4.570 | 11,249,393 |
| 2022-10-11 | 4.390 | 4.450 | 4.320 | 4.430 | 4.430 | 8,071,700 |
| 2022-10-10 | 4.500 | 4.530 | 4.390 | 4.400 | 4.400 | 7,881,892 |
| 2022-09-30 | 4.540 | 4.550 | 4.460 | 4.480 | 4.480 | 8,284,000 |
| 2022-09-29 | 4.650 | 4.710 | 4.460 | 4.500 | 4.500 | 14,775,492 |
| 2022-09-28 | 4.740 | 4.740 | 4.610 | 4.610 | 4.610 | 9,777,000 |
| 2022-09-27 | 4.600 | 4.780 | 4.600 | 4.750 | 4.750 | 13,787,423 |
| 2022-09-26 | 4.790 | 4.810 | 4.590 | 4.600 | 4.600 | 16,547,285 |
| 2022-09-23 | 4.930 | 4.960 | 4.810 | 4.830 | 4.830 | 12,031,041 |
| 2022-09-22 | 4.990 | 5.060 | 4.940 | 4.950 | 4.950 | 9,651,526 |
| 2022-09-21 | 4.960 | 5.050 | 4.800 | 5.030 | 5.030 | 13,299,462 |
| 2022-09-20 | 4.960 | 5.030 | 4.930 | 4.960 | 4.960 | 8,125,345 |
| 2022-09-19 | 5.080 | 5.090 | 4.860 | 4.920 | 4.920 | 15,328,230 |
| 2022-09-16 | 5.130 | 5.200 | 5.080 | 5.080 | 5.080 | 13,499,421 |
| 2022-09-15 | 5.210 | 5.250 | 5.110 | 5.140 | 5.140 | 14,355,303 |
| 2022-09-14 | 5.170 | 5.270 | 5.150 | 5.200 | 5.200 | 11,473,256 |
| 2022-09-13 | 5.240 | 5.310 | 5.240 | 5.250 | 5.250 | 12,329,509 |
| 2022-09-09 | 5.230 | 5.260 | 5.160 | 5.260 | 5.260 | 13,848,437 |
| 2022-09-08 | 5.260 | 5.310 | 5.210 | 5.230 | 5.230 | 15,961,968 |
| 2022-09-07 | 5.350 | 5.360 | 5.250 | 5.280 | 5.280 | 22,964,504 |
| 2022-09-06 | 5.350 | 5.400 | 5.240 | 5.390 | 5.390 | 30,667,625 |
| 2022-09-05 | 5.550 | 5.570 | 5.390 | 5.470 | 5.470 | 24,362,881 |
| 2022-09-02 | 5.290 | 5.610 | 5.290 | 5.530 | 5.530 | 39,382,208 |
| 2022-09-01 | 5.530 | 5.550 | 5.300 | 5.310 | 5.310 | 34,970,672 |
| 2022-08-31 | 5.430 | 5.630 | 5.430 | 5.550 | 5.550 | 38,663,568 |
| 2022-08-30 | 5.420 | 5.630 | 5.410 | 5.500 | 5.500 | 34,957,827 |
| 2022-08-29 | 5.380 | 5.420 | 5.210 | 5.410 | 5.410 | 28,378,609 |
| 2022-08-26 | 5.600 | 5.660 | 5.460 | 5.470 | 5.470 | 36,611,217 |
| 2022-08-25 | 5.750 | 5.810 | 5.550 | 5.620 | 5.620 | 40,178,626 |
| 2022-08-24 | 5.860 | 5.950 | 5.700 | 5.720 | 5.720 | 50,351,597 |
| 2022-08-23 | 5.930 | 5.970 | 5.780 | 5.900 | 5.900 | 72,951,087 |
| 2022-08-22 | 5.850 | 6.380 | 5.750 | 6.020 | 6.020 | 152,357,142 |
| 2022-08-19 | 5.500 | 5.960 | 5.450 | 5.960 | 5.960 | 70,904,546 |
| 2022-08-18 | 5.490 | 5.500 | 5.350 | 5.420 | 5.420 | 22,017,717 |
| 2022-08-17 | 5.440 | 5.520 | 5.370 | 5.510 | 5.510 | 28,262,936 |
| 2022-08-16 | 5.420 | 5.450 | 5.360 | 5.390 | 5.390 | 17,738,900 |
| 2022-08-15 | 5.510 | 5.540 | 5.400 | 5.440 | 5.440 | 22,518,218 |
| 2022-08-12 | 5.400 | 5.550 | 5.350 | 5.520 | 5.520 | 48,149,698 |
| 2022-08-11 | 5.220 | 5.370 | 5.200 | 5.350 | 5.350 | 27,553,316 |
| 2022-08-10 | 5.220 | 5.230 | 5.160 | 5.190 | 5.190 | 13,589,650 |
| 2022-08-09 | 5.300 | 5.330 | 5.210 | 5.230 | 5.230 | 17,957,296 |
| 2022-08-08 | 5.330 | 5.350 | 5.230 | 5.310 | 5.310 | 19,379,396 |
| 2022-08-05 | 5.180 | 5.490 | 5.160 | 5.330 | 5.330 | 35,507,217 |
| 2022-08-04 | 5.070 | 5.170 | 5.050 | 5.150 | 5.150 | 16,477,410 |
| 2022-08-03 | 5.160 | 5.270 | 5.040 | 5.050 | 5.050 | 25,304,300 |
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.