Kaiser China Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 7.990 | 8.570 | 7.990 | 8.570 | 8.570 | 102,173,884 |
| 2021-11-04 | 7.400 | 7.880 | 7.320 | 7.790 | 7.790 | 116,577,724 |
| 2021-11-03 | 7.090 | 7.680 | 7.070 | 7.400 | 7.400 | 115,615,042 |
| 2021-11-02 | 7.360 | 7.460 | 6.980 | 7.040 | 7.040 | 89,320,214 |
| 2021-11-01 | 7.250 | 7.680 | 7.150 | 7.350 | 7.350 | 155,903,364 |
| 2021-10-29 | 6.460 | 7.070 | 6.430 | 7.070 | 7.070 | 79,174,986 |
| 2021-10-28 | 6.380 | 6.530 | 6.260 | 6.430 | 6.430 | 17,222,764 |
| 2021-10-27 | 6.580 | 6.600 | 6.370 | 6.390 | 6.390 | 23,710,998 |
| 2021-10-26 | 6.620 | 6.660 | 6.580 | 6.610 | 6.610 | 15,522,796 |
| 2021-10-25 | 6.700 | 6.720 | 6.550 | 6.660 | 6.660 | 22,484,740 |
| 2021-10-22 | 6.530 | 6.810 | 6.500 | 6.740 | 6.740 | 36,897,018 |
| 2021-10-21 | 6.680 | 6.710 | 6.530 | 6.540 | 6.540 | 19,105,335 |
| 2021-10-20 | 6.650 | 6.750 | 6.570 | 6.690 | 6.690 | 18,699,348 |
| 2021-10-19 | 6.650 | 6.720 | 6.480 | 6.670 | 6.670 | 16,910,363 |
| 2021-10-18 | 6.580 | 6.640 | 6.330 | 6.630 | 6.630 | 23,279,112 |
| 2021-10-15 | 6.740 | 6.790 | 6.580 | 6.590 | 6.590 | 24,766,671 |
| 2021-10-14 | 6.670 | 6.720 | 6.590 | 6.670 | 6.670 | 12,860,100 |
← NewerPage 21 of 21 · 1,217 trading days
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.