Kaiser China Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.710	2.770	2.550	2.580	2.580	29,743,641
2026-07-16	2.720	2.780	2.650	2.730	2.730	26,738,699
2026-07-15	2.640	2.760	2.620	2.720	2.720	27,969,787
2026-07-14	2.570	2.660	2.530	2.650	2.650	23,315,100
2026-07-13	2.730	2.780	2.550	2.580	2.580	33,053,879
2026-07-10	2.670	2.820	2.600	2.750	2.750	32,026,426
2026-07-09	2.610	2.720	2.590	2.680	2.680	20,320,424
2026-07-08	2.660	2.680	2.590	2.640	2.640	23,225,301
2026-07-07	2.690	2.880	2.640	2.680	2.680	29,293,900
2026-07-06	2.770	2.810	2.690	2.700	2.700	18,581,805
2026-07-03	2.710	2.820	2.690	2.770	2.770	21,760,305
2026-07-02	2.680	2.900	2.680	2.730	2.730	29,419,523
2026-07-01	2.610	2.750	2.580	2.680	2.680	23,933,172
2026-06-30	2.600	2.680	2.570	2.610	2.610	18,504,801
2026-06-29	2.620	2.680	2.550	2.640	2.640	21,810,600
2026-06-26	2.650	2.660	2.550	2.600	2.600	22,537,520
2026-06-25	2.730	2.730	2.630	2.670	2.670	16,249,564
2026-06-24	2.810	2.820	2.690	2.710	2.710	16,052,614
2026-06-23	2.770	2.870	2.750	2.810	2.810	17,056,920
2026-06-22	2.730	2.810	2.660	2.810	2.810	20,421,068
2026-06-18	2.710	2.760	2.670	2.740	2.740	17,699,381
2026-06-17	2.820	2.830	2.700	2.720	2.720	17,090,859
2026-06-16	2.850	2.850	2.780	2.830	2.830	14,479,400
2026-06-15	2.900	2.940	2.830	2.860	2.860	18,547,600
2026-06-12	2.860	2.890	2.790	2.850	2.850	14,971,410
2026-06-11	2.920	2.920	2.780	2.830	2.830	20,633,240
2026-06-10	2.950	3.010	2.880	2.930	2.930	18,408,801
2026-06-09	2.960	3.050	2.920	2.970	2.970	20,698,199
2026-06-08	2.880	3.160	2.860	2.970	2.970	30,355,600
2026-06-05	2.900	3.100	2.900	2.990	2.990	25,566,500
2026-06-04	2.940	2.970	2.860	2.880	2.880	19,004,699
2026-06-03	3.040	3.040	2.930	2.950	2.950	17,831,699
2026-06-02	3.170	3.170	3.010	3.050	3.050	23,679,500
2026-06-01	3.100	3.230	3.030	3.160	3.160	23,322,561
2026-05-29	3.140	3.250	3.090	3.100	3.100	19,055,000
2026-05-28	3.150	3.200	3.080	3.140	3.140	18,573,900
2026-05-27	3.160	3.230	3.120	3.170	3.170	19,115,619
2026-05-26	3.240	3.250	3.120	3.150	3.150	18,540,400
2026-05-25	3.360	3.360	3.200	3.240	3.240	19,949,609
2026-05-22	3.280	3.370	3.220	3.340	3.340	18,341,010
2026-05-21	3.400	3.470	3.250	3.270	3.270	21,176,900
2026-05-20	3.470	3.490	3.370	3.400	3.400	19,810,260
2026-05-19	3.470	3.550	3.450	3.500	3.500	19,130,801
2026-05-18	3.460	3.470	3.350	3.460	3.460	21,406,289
2026-05-15	3.450	3.510	3.410	3.440	3.440	16,866,920
2026-05-14	3.580	3.620	3.450	3.450	3.450	18,265,500
2026-05-13	3.490	3.590	3.490	3.570	3.570	19,004,660
2026-05-12	3.570	3.620	3.520	3.540	3.540	24,421,221
2026-05-11	3.650	3.690	3.560	3.590	3.590	27,475,660
2026-05-08	3.600	3.740	3.600	3.650	3.650	30,777,699
2026-05-07	3.570	3.640	3.520	3.590	3.590	25,265,000
2026-05-06	3.550	3.620	3.550	3.560	3.560	29,188,400
2026-04-30	3.560	3.620	3.540	3.560	3.560	30,262,500
2026-04-29	3.430	3.650	3.420	3.570	3.570	57,076,953
2026-04-28	3.390	3.690	3.380	3.490	3.490	67,158,844
2026-04-27	3.460	3.510	3.320	3.430	3.430	66,918,102
2026-04-24	3.130	3.220	3.120	3.190	3.190	13,911,260
2026-04-23	3.210	3.220	3.120	3.160	3.160	12,508,280
2026-04-22	3.250	3.250	3.190	3.220	3.220	10,188,900
2026-04-21	3.260	3.290	3.220	3.240	3.240	13,710,060

← NewerPage 2 of 21 · 1,215 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.