Kaiser China Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.230 | 3.280 | 3.220 | 3.260 | 3.260 | 11,704,500 |
| 2026-04-17 | 3.310 | 3.310 | 3.190 | 3.240 | 3.240 | 22,232,000 |
| 2026-04-16 | 3.240 | 3.330 | 3.230 | 3.310 | 3.310 | 18,537,939 |
| 2026-04-15 | 3.270 | 3.290 | 3.220 | 3.230 | 3.230 | 11,148,220 |
| 2026-04-14 | 3.320 | 3.330 | 3.220 | 3.270 | 3.270 | 13,420,300 |
| 2026-04-13 | 3.290 | 3.310 | 3.240 | 3.290 | 3.290 | 11,050,200 |
| 2026-04-10 | 3.320 | 3.350 | 3.280 | 3.290 | 3.290 | 10,923,400 |
| 2026-04-09 | 3.410 | 3.440 | 3.250 | 3.270 | 3.270 | 18,201,100 |
| 2026-04-08 | 3.330 | 3.430 | 3.320 | 3.430 | 3.430 | 16,082,700 |
| 2026-04-07 | 3.200 | 3.280 | 3.160 | 3.250 | 3.250 | 11,888,800 |
| 2026-04-03 | 3.280 | 3.320 | 3.160 | 3.180 | 3.180 | 12,099,700 |
| 2026-04-02 | 3.380 | 3.380 | 3.260 | 3.280 | 3.280 | 9,700,702 |
| 2026-04-01 | 3.380 | 3.430 | 3.320 | 3.390 | 3.390 | 12,275,000 |
| 2026-03-31 | 3.420 | 3.460 | 3.340 | 3.350 | 3.350 | 9,774,340 |
| 2026-03-30 | 3.410 | 3.450 | 3.360 | 3.400 | 3.400 | 11,765,610 |
| 2026-03-27 | 3.330 | 3.470 | 3.300 | 3.450 | 3.450 | 16,362,730 |
| 2026-03-26 | 3.360 | 3.420 | 3.310 | 3.330 | 3.330 | 9,638,000 |
| 2026-03-25 | 3.320 | 3.390 | 3.320 | 3.370 | 3.370 | 12,015,300 |
| 2026-03-24 | 3.200 | 3.320 | 3.170 | 3.320 | 3.320 | 20,584,680 |
| 2026-03-23 | 3.300 | 3.320 | 3.120 | 3.150 | 3.150 | 22,482,100 |
| 2026-03-20 | 3.420 | 3.430 | 3.300 | 3.340 | 3.340 | 13,825,900 |
| 2026-03-19 | 3.450 | 3.480 | 3.390 | 3.400 | 3.400 | 11,399,010 |
| 2026-03-18 | 3.460 | 3.490 | 3.420 | 3.490 | 3.490 | 10,922,300 |
| 2026-03-17 | 3.500 | 3.560 | 3.440 | 3.450 | 3.450 | 12,760,400 |
| 2026-03-16 | 3.470 | 3.550 | 3.470 | 3.490 | 3.490 | 12,426,000 |
| 2026-03-13 | 3.520 | 3.620 | 3.490 | 3.500 | 3.500 | 13,318,700 |
| 2026-03-12 | 3.570 | 3.600 | 3.500 | 3.510 | 3.510 | 13,050,300 |
| 2026-03-11 | 3.600 | 3.610 | 3.520 | 3.560 | 3.560 | 13,916,000 |
| 2026-03-10 | 3.600 | 3.650 | 3.560 | 3.600 | 3.600 | 12,335,800 |
| 2026-03-09 | 3.480 | 3.610 | 3.430 | 3.590 | 3.590 | 16,280,200 |
| 2026-03-06 | 3.530 | 3.580 | 3.490 | 3.550 | 3.550 | 11,221,700 |
| 2026-03-05 | 3.500 | 3.550 | 3.470 | 3.520 | 3.520 | 15,468,900 |
| 2026-03-04 | 3.420 | 3.470 | 3.360 | 3.430 | 3.430 | 19,472,600 |
| 2026-03-03 | 3.570 | 3.600 | 3.440 | 3.460 | 3.460 | 24,268,600 |
| 2026-03-02 | 3.660 | 3.660 | 3.530 | 3.570 | 3.570 | 25,024,900 |
| 2026-02-27 | 3.700 | 3.750 | 3.680 | 3.720 | 3.720 | 15,662,460 |
| 2026-02-26 | 3.830 | 3.830 | 3.700 | 3.710 | 3.710 | 24,737,301 |
| 2026-02-25 | 3.840 | 3.880 | 3.790 | 3.830 | 3.830 | 23,068,881 |
| 2026-02-24 | 3.930 | 3.930 | 3.810 | 3.840 | 3.840 | 24,728,600 |
| 2026-02-13 | 3.970 | 4.020 | 3.900 | 3.910 | 3.910 | 23,983,570 |
| 2026-02-12 | 4.050 | 4.050 | 3.920 | 3.970 | 3.970 | 37,667,832 |
| 2026-02-11 | 4.150 | 4.180 | 4.060 | 4.070 | 4.070 | 44,768,621 |
| 2026-02-10 | 4.030 | 4.300 | 4.010 | 4.150 | 4.150 | 79,925,156 |
| 2026-02-09 | 3.890 | 3.990 | 3.890 | 3.990 | 3.990 | 26,069,689 |
| 2026-02-06 | 3.820 | 3.880 | 3.760 | 3.830 | 3.830 | 15,456,500 |
| 2026-02-05 | 3.830 | 3.910 | 3.810 | 3.840 | 3.840 | 15,824,560 |
| 2026-02-04 | 3.890 | 3.920 | 3.810 | 3.860 | 3.860 | 20,623,000 |
| 2026-02-03 | 3.850 | 3.950 | 3.840 | 3.910 | 3.910 | 24,514,939 |
| 2026-02-02 | 3.830 | 3.970 | 3.760 | 3.820 | 3.820 | 27,501,000 |
| 2026-01-30 | 3.950 | 4.010 | 3.910 | 3.940 | 3.940 | 25,516,100 |
| 2026-01-29 | 4.000 | 4.160 | 3.920 | 3.970 | 3.970 | 37,930,301 |
| 2026-01-28 | 4.030 | 4.210 | 3.990 | 4.060 | 4.060 | 37,565,219 |
| 2026-01-27 | 3.990 | 4.050 | 3.920 | 4.000 | 4.000 | 23,386,740 |
| 2026-01-26 | 4.060 | 4.070 | 3.910 | 3.990 | 3.990 | 28,927,260 |
| 2026-01-23 | 4.030 | 4.090 | 4.010 | 4.040 | 4.040 | 26,531,199 |
| 2026-01-22 | 4.050 | 4.060 | 3.990 | 4.030 | 4.030 | 18,498,561 |
| 2026-01-21 | 4.020 | 4.060 | 3.970 | 4.040 | 4.040 | 19,616,500 |
| 2026-01-20 | 4.050 | 4.120 | 3.960 | 4.030 | 4.030 | 22,764,961 |
| 2026-01-19 | 4.030 | 4.110 | 4.010 | 4.020 | 4.020 | 23,276,859 |
| 2026-01-16 | 4.220 | 4.230 | 4.030 | 4.050 | 4.050 | 32,533,323 |
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.