Kaiser China Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.270	7.300	7.050	7.150	7.150	29,678,469
2022-01-28	7.190	7.320	7.130	7.150	7.150	31,906,280
2022-01-27	7.510	7.550	7.140	7.170	7.170	32,688,598
2022-01-26	7.470	7.620	7.360	7.480	7.480	34,353,780
2022-01-25	8.060	8.120	7.480	7.480	7.480	55,720,091
2022-01-24	8.040	8.260	8.010	8.110	8.110	32,676,727
2022-01-21	8.450	8.560	8.070	8.070	8.070	53,001,802
2022-01-20	9.000	9.050	8.400	8.500	8.500	63,527,879
2022-01-19	8.880	9.290	8.840	8.870	8.870	74,668,413
2022-01-18	9.150	9.160	8.630	8.680	8.680	77,721,512
2022-01-17	8.840	9.200	8.800	9.180	9.180	78,045,982
2022-01-14	8.600	8.960	8.560	8.830	8.830	60,902,252
2022-01-13	8.890	9.020	8.660	8.710	8.710	63,792,840
2022-01-12	8.940	9.000	8.780	8.910	8.910	57,458,709
2022-01-11	9.320	9.380	8.750	8.810	8.810	82,943,571
2022-01-10	9.400	9.440	9.160	9.280	9.280	70,336,472
2022-01-07	9.900	10.090	9.490	9.510	9.510	98,475,573
2022-01-06	10.060	10.100	9.610	9.930	9.930	125,678,917
2022-01-05	9.820	10.580	9.630	10.380	10.380	183,235,306
2022-01-04	9.660	10.150	9.370	9.820	9.820	177,018,742
2021-12-31	10.000	10.190	9.460	9.640	9.640	234,615,828
2021-12-30	8.460	9.260	8.450	9.260	9.260	35,235,721
2021-12-29	8.690	8.700	8.380	8.420	8.420	55,098,142
2021-12-28	8.730	9.050	8.610	8.740	8.740	63,776,993
2021-12-27	8.810	8.900	8.300	8.630	8.630	65,697,497
2021-12-24	8.970	9.210	8.650	8.850	8.850	71,698,669
2021-12-23	8.940	9.280	8.940	9.000	9.000	88,791,468
2021-12-22	8.660	9.100	8.610	8.880	8.880	87,699,870
2021-12-21	8.690	8.870	8.580	8.720	8.720	61,977,267
2021-12-20	8.900	9.040	8.500	8.600	8.600	92,860,478
2021-12-17	8.810	9.390	8.670	9.140	9.140	117,648,068
2021-12-16	8.800	9.040	8.680	8.800	8.800	90,286,985
2021-12-15	8.600	9.070	8.500	8.940	8.940	111,746,937
2021-12-14	8.830	8.960	8.610	8.700	8.700	110,600,201
2021-12-13	8.270	8.880	8.150	8.820	8.820	125,493,947
2021-12-10	7.800	8.240	7.770	8.150	8.150	85,349,088
2021-12-09	7.790	7.860	7.690	7.770	7.770	44,294,555
2021-12-08	7.470	7.850	7.420	7.790	7.790	56,872,160
2021-12-07	7.480	7.600	7.360	7.490	7.490	39,788,187
2021-12-06	7.550	7.620	7.440	7.460	7.460	42,898,069
2021-12-03	7.570	7.720	7.550	7.560	7.560	32,047,204
2021-12-02	7.760	7.790	7.550	7.560	7.560	45,070,727
2021-12-01	7.750	7.890	7.720	7.810	7.810	38,698,927
2021-11-30	7.940	8.010	7.690	7.800	7.800	49,886,106
2021-11-29	7.800	8.070	7.750	7.840	7.840	55,649,130
2021-11-26	8.080	8.120	7.830	8.010	8.010	55,857,604
2021-11-25	8.550	8.550	7.960	7.990	7.990	110,153,265
2021-11-24	8.180	8.670	8.150	8.580	8.580	121,751,796
2021-11-23	8.080	8.350	7.960	8.180	8.180	80,990,653
2021-11-22	8.100	8.230	7.900	8.120	8.120	80,186,969
2021-11-19	7.820	8.450	7.700	8.010	8.010	102,775,803
2021-11-18	8.330	8.350	7.630	7.790	7.790	122,703,450
2021-11-17	8.210	8.420	8.060	8.240	8.240	96,454,125
2021-11-16	8.440	8.860	8.400	8.470	8.470	113,325,626
2021-11-15	8.620	8.810	8.300	8.600	8.600	101,773,961
2021-11-12	8.800	9.060	8.600	8.700	8.700	126,057,710
2021-11-11	8.400	9.280	8.200	9.130	9.130	172,206,543
2021-11-10	8.710	8.940	8.250	8.520	8.520	149,976,217
2021-11-09	8.570	9.100	8.330	8.780	8.780	139,379,565
2021-11-08	8.990	9.180	8.700	8.810	8.810	207,059,155

← NewerPage 20 of 21 · 1,217 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.