Kaiser China Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.500	5.710	5.440	5.710	5.710	73,685,579
2022-05-06	5.200	5.310	5.070	5.190	5.190	26,612,884
2022-05-05	5.340	5.400	5.240	5.320	5.320	43,599,217
2022-04-29	4.850	5.290	4.850	5.290	5.290	54,199,312
2022-04-28	4.980	5.040	4.710	4.810	4.810	39,773,028
2022-04-27	4.830	5.110	4.800	5.090	5.090	58,249,145
2022-04-26	5.330	5.530	5.290	5.330	5.330	28,935,897
2022-04-25	5.850	5.850	5.410	5.410	5.410	37,151,849
2022-04-22	6.240	6.240	5.950	6.010	6.010	36,266,202
2022-04-21	6.190	6.600	6.130	6.300	6.300	44,310,383
2022-04-20	6.340	6.430	6.240	6.250	6.250	27,992,545
2022-04-19	6.150	6.480	6.130	6.390	6.390	38,632,550
2022-04-18	6.310	6.330	6.070	6.180	6.180	35,067,240
2022-04-15	6.660	6.670	6.310	6.380	6.380	44,755,847
2022-04-14	6.960	6.960	6.660	6.750	6.750	39,775,494
2022-04-13	7.410	7.490	6.820	6.860	6.860	71,365,388
2022-04-12	7.800	7.880	7.360	7.570	7.570	79,309,908
2022-04-11	7.600	7.880	7.460	7.470	7.470	97,748,621
2022-04-08	7.220	7.760	7.200	7.410	7.410	92,335,214
2022-04-07	7.320	7.430	7.130	7.130	7.130	37,159,370
2022-04-06	7.290	7.530	7.240	7.400	7.400	50,431,584
2022-04-01	7.100	7.390	6.950	7.320	7.320	51,688,424
2022-03-31	7.100	7.210	7.050	7.120	7.120	23,994,866
2022-03-30	7.110	7.260	7.020	7.170	7.170	28,124,472
2022-03-29	7.350	7.390	7.100	7.140	7.140	36,150,867
2022-03-28	7.140	7.370	7.050	7.340	7.340	65,693,554
2022-03-25	6.980	7.150	6.920	7.060	7.060	30,488,062
2022-03-24	7.160	7.160	6.900	6.950	6.950	24,629,053
2022-03-23	7.190	7.280	7.100	7.100	7.100	33,763,144
2022-03-22	6.900	7.250	6.850	7.220	7.220	51,369,572
2022-03-21	6.980	7.040	6.850	6.980	6.980	22,658,861
2022-03-18	6.880	7.030	6.810	6.960	6.960	29,033,863
2022-03-17	6.700	7.190	6.670	6.980	6.980	56,453,203
2022-03-16	6.420	6.660	6.260	6.600	6.600	33,071,998
2022-03-15	6.660	6.680	6.260	6.280	6.280	26,934,074
2022-03-14	6.840	6.950	6.660	6.670	6.670	19,297,601
2022-03-11	6.620	6.900	6.580	6.900	6.900	24,918,691
2022-03-10	6.840	6.930	6.770	6.800	6.800	22,156,791
2022-03-09	6.720	6.790	6.300	6.710	6.710	25,659,277
2022-03-08	6.970	6.970	6.680	6.700	6.700	23,564,617
2022-03-07	7.020	7.040	6.910	6.960	6.960	22,038,636
2022-03-04	6.890	7.190	6.810	7.080	7.080	40,351,892
2022-03-03	7.010	7.050	6.900	6.930	6.930	17,080,860
2022-03-02	6.900	7.020	6.830	7.000	7.000	22,529,012
2022-03-01	6.870	6.920	6.820	6.910	6.910	18,554,425
2022-02-28	6.810	6.930	6.600	6.860	6.860	25,736,859
2022-02-25	6.830	6.960	6.800	6.810	6.810	26,261,413
2022-02-24	7.160	7.210	6.660	6.780	6.780	58,665,321
2022-02-23	7.120	7.260	7.110	7.230	7.230	25,940,596
2022-02-22	7.390	7.400	7.100	7.150	7.150	45,326,123
2022-02-21	7.340	7.470	7.300	7.470	7.470	31,715,684
2022-02-18	7.310	7.440	7.260	7.410	7.410	21,525,344
2022-02-17	7.530	7.550	7.340	7.350	7.350	35,188,597
2022-02-16	7.550	7.690	7.500	7.570	7.570	33,194,097
2022-02-15	7.800	7.900	7.410	7.590	7.590	45,556,184
2022-02-14	7.260	7.950	7.140	7.680	7.680	65,638,414
2022-02-11	7.540	7.610	7.260	7.280	7.280	37,922,403
2022-02-10	7.470	7.640	7.400	7.600	7.600	36,644,767
2022-02-09	7.370	7.550	7.300	7.540	7.540	35,864,693
2022-02-08	7.130	7.360	7.070	7.360	7.360	36,640,460

← NewerPage 19 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.