Kaiser China Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.460 | 5.470 | 5.120 | 5.160 | 5.160 | 35,495,568 |
| 2022-08-01 | 5.520 | 5.580 | 5.370 | 5.500 | 5.500 | 33,584,769 |
| 2022-07-29 | 5.390 | 5.780 | 5.330 | 5.480 | 5.480 | 57,167,810 |
| 2022-07-28 | 5.360 | 5.430 | 5.350 | 5.360 | 5.360 | 14,375,400 |
| 2022-07-27 | 5.310 | 5.450 | 5.290 | 5.370 | 5.370 | 20,080,402 |
| 2022-07-26 | 5.380 | 5.380 | 5.250 | 5.340 | 5.340 | 14,871,156 |
| 2022-07-25 | 5.330 | 5.390 | 5.220 | 5.280 | 5.280 | 16,489,012 |
| 2022-07-22 | 5.430 | 5.480 | 5.330 | 5.360 | 5.360 | 22,803,181 |
| 2022-07-21 | 5.330 | 5.570 | 5.310 | 5.470 | 5.470 | 46,264,967 |
| 2022-07-20 | 5.320 | 5.340 | 5.260 | 5.330 | 5.330 | 18,064,585 |
| 2022-07-19 | 5.200 | 5.280 | 5.170 | 5.270 | 5.270 | 20,230,701 |
| 2022-07-18 | 5.080 | 5.200 | 5.060 | 5.180 | 5.180 | 15,594,174 |
| 2022-07-15 | 5.160 | 5.170 | 5.050 | 5.080 | 5.080 | 15,643,252 |
| 2022-07-14 | 5.150 | 5.280 | 5.150 | 5.190 | 5.190 | 12,246,346 |
| 2022-07-13 | 5.090 | 5.250 | 5.080 | 5.190 | 5.190 | 15,584,607 |
| 2022-07-12 | 5.240 | 5.240 | 5.070 | 5.110 | 5.110 | 15,677,100 |
| 2022-07-11 | 5.340 | 5.360 | 5.190 | 5.220 | 5.220 | 16,158,147 |
| 2022-07-08 | 5.350 | 5.390 | 5.270 | 5.320 | 5.320 | 19,339,012 |
| 2022-07-07 | 5.200 | 5.390 | 5.180 | 5.300 | 5.300 | 20,595,347 |
| 2022-07-06 | 5.320 | 5.350 | 5.180 | 5.220 | 5.220 | 20,140,646 |
| 2022-07-05 | 5.430 | 5.460 | 5.280 | 5.320 | 5.320 | 23,148,760 |
| 2022-07-04 | 5.470 | 5.480 | 5.390 | 5.430 | 5.430 | 18,756,418 |
| 2022-07-01 | 5.610 | 5.610 | 5.460 | 5.470 | 5.470 | 22,163,157 |
| 2022-06-30 | 5.520 | 5.650 | 5.520 | 5.590 | 5.590 | 26,846,126 |
| 2022-06-29 | 5.590 | 5.730 | 5.490 | 5.520 | 5.520 | 33,760,939 |
| 2022-06-28 | 5.510 | 5.600 | 5.430 | 5.580 | 5.580 | 31,137,325 |
| 2022-06-27 | 5.500 | 5.580 | 5.450 | 5.500 | 5.500 | 30,992,528 |
| 2022-06-24 | 5.410 | 5.530 | 5.400 | 5.450 | 5.450 | 26,543,268 |
| 2022-06-23 | 5.390 | 5.420 | 5.270 | 5.400 | 5.400 | 24,899,297 |
| 2022-06-22 | 5.500 | 5.530 | 5.320 | 5.370 | 5.370 | 30,118,710 |
| 2022-06-21 | 5.380 | 5.590 | 5.350 | 5.510 | 5.510 | 42,698,268 |
| 2022-06-20 | 5.380 | 5.440 | 5.330 | 5.380 | 5.380 | 24,414,934 |
| 2022-06-17 | 5.500 | 5.510 | 5.260 | 5.350 | 5.350 | 41,655,715 |
| 2022-06-16 | 5.280 | 5.570 | 5.280 | 5.520 | 5.520 | 54,353,950 |
| 2022-06-15 | 5.280 | 5.390 | 5.240 | 5.290 | 5.290 | 37,183,453 |
| 2022-06-14 | 5.480 | 5.490 | 5.250 | 5.440 | 5.440 | 32,239,996 |
| 2022-06-13 | 5.580 | 5.630 | 5.480 | 5.540 | 5.540 | 29,537,349 |
| 2022-06-10 | 5.640 | 5.750 | 5.610 | 5.690 | 5.690 | 30,702,346 |
| 2022-06-09 | 5.630 | 5.960 | 5.540 | 5.760 | 5.760 | 46,922,985 |
| 2022-06-08 | 5.880 | 6.100 | 5.590 | 5.670 | 5.670 | 57,363,840 |
| 2022-06-07 | 5.570 | 5.670 | 5.480 | 5.620 | 5.620 | 35,408,073 |
| 2022-06-06 | 5.450 | 5.580 | 5.450 | 5.570 | 5.570 | 25,117,486 |
| 2022-06-02 | 5.510 | 5.510 | 5.400 | 5.500 | 5.500 | 20,082,509 |
| 2022-06-01 | 5.520 | 5.600 | 5.480 | 5.560 | 5.560 | 28,702,593 |
| 2022-05-31 | 5.420 | 5.530 | 5.340 | 5.520 | 5.520 | 22,868,632 |
| 2022-05-30 | 5.410 | 5.480 | 5.340 | 5.440 | 5.440 | 22,139,054 |
| 2022-05-27 | 5.550 | 5.550 | 5.410 | 5.450 | 5.450 | 23,945,914 |
| 2022-05-26 | 5.530 | 5.570 | 5.430 | 5.550 | 5.550 | 29,843,872 |
| 2022-05-25 | 5.200 | 5.500 | 5.180 | 5.470 | 5.470 | 31,445,124 |
| 2022-05-24 | 5.570 | 5.570 | 5.200 | 5.200 | 5.200 | 29,253,758 |
| 2022-05-23 | 5.560 | 5.630 | 5.460 | 5.570 | 5.570 | 35,851,590 |
| 2022-05-20 | 5.420 | 5.510 | 5.380 | 5.460 | 5.460 | 26,446,298 |
| 2022-05-19 | 5.250 | 5.440 | 5.210 | 5.420 | 5.420 | 28,794,540 |
| 2022-05-18 | 5.370 | 5.470 | 5.350 | 5.360 | 5.360 | 23,360,386 |
| 2022-05-17 | 5.420 | 5.440 | 5.260 | 5.360 | 5.360 | 24,263,111 |
| 2022-05-16 | 5.400 | 5.460 | 5.370 | 5.420 | 5.420 | 26,559,430 |
| 2022-05-13 | 5.460 | 5.490 | 5.350 | 5.400 | 5.400 | 21,365,382 |
| 2022-05-12 | 5.380 | 5.510 | 5.340 | 5.450 | 5.450 | 31,947,255 |
| 2022-05-11 | 5.560 | 5.640 | 5.400 | 5.440 | 5.440 | 58,375,916 |
| 2022-05-10 | 5.570 | 5.660 | 5.460 | 5.540 | 5.540 | 67,647,880 |
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.