Kaiser China Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.250 | 4.300 | 4.170 | 4.210 | 4.210 | 30,166,540 |
| 2026-01-14 | 4.150 | 4.360 | 4.150 | 4.270 | 4.270 | 57,897,977 |
| 2026-01-13 | 4.200 | 4.440 | 4.060 | 4.210 | 4.210 | 62,298,924 |
| 2026-01-12 | 4.150 | 4.250 | 4.070 | 4.220 | 4.220 | 55,190,811 |
| 2026-01-09 | 3.890 | 4.080 | 3.870 | 4.080 | 4.080 | 51,790,600 |
| 2026-01-08 | 3.830 | 3.890 | 3.780 | 3.860 | 3.860 | 30,286,978 |
| 2026-01-07 | 3.880 | 3.990 | 3.810 | 3.850 | 3.850 | 68,222,140 |
| 2026-01-06 | 3.660 | 4.000 | 3.650 | 4.000 | 4.000 | 40,163,698 |
| 2026-01-05 | 3.570 | 3.770 | 3.560 | 3.640 | 3.640 | 24,774,400 |
| 2025-12-31 | 3.510 | 3.580 | 3.470 | 3.540 | 3.540 | 18,148,180 |
| 2025-12-30 | 3.500 | 3.530 | 3.480 | 3.500 | 3.500 | 16,928,742 |
| 2025-12-29 | 3.630 | 3.630 | 3.490 | 3.490 | 3.490 | 24,266,901 |
| 2025-12-26 | 3.680 | 3.700 | 3.620 | 3.630 | 3.630 | 20,340,500 |
| 2025-12-25 | 3.670 | 3.760 | 3.620 | 3.700 | 3.700 | 22,713,980 |
| 2025-12-24 | 3.670 | 3.710 | 3.650 | 3.680 | 3.680 | 13,818,101 |
| 2025-12-23 | 3.750 | 3.750 | 3.670 | 3.670 | 3.670 | 19,155,900 |
| 2025-12-22 | 3.790 | 3.790 | 3.720 | 3.740 | 3.740 | 17,450,600 |
| 2025-12-19 | 3.740 | 3.780 | 3.690 | 3.770 | 3.770 | 17,499,940 |
| 2025-12-18 | 3.720 | 3.830 | 3.690 | 3.740 | 3.740 | 22,500,549 |
| 2025-12-17 | 3.660 | 3.760 | 3.590 | 3.740 | 3.740 | 34,019,701 |
| 2025-12-16 | 3.810 | 3.820 | 3.590 | 3.600 | 3.600 | 49,982,822 |
| 2025-12-15 | 3.830 | 3.880 | 3.800 | 3.820 | 3.820 | 29,527,600 |
| 2025-12-12 | 4.060 | 4.060 | 3.870 | 3.920 | 3.920 | 66,416,210 |
| 2025-12-11 | 4.080 | 4.240 | 3.930 | 4.140 | 4.140 | 103,778,034 |
| 2025-12-10 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-12-09 | 4.050 | 4.140 | 4.010 | 4.080 | 4.080 | 19,318,300 |
| 2025-12-08 | 4.090 | 4.090 | 4.050 | 4.070 | 4.070 | 14,739,366 |
| 2025-12-05 | 3.940 | 4.060 | 3.860 | 4.050 | 4.050 | 17,622,242 |
| 2025-12-04 | 3.970 | 4.030 | 3.920 | 3.960 | 3.960 | 14,820,800 |
| 2025-12-03 | 3.990 | 4.020 | 3.910 | 3.950 | 3.950 | 17,027,620 |
| 2025-12-02 | 4.060 | 4.060 | 3.920 | 3.980 | 3.980 | 19,606,400 |
| 2025-12-01 | 4.140 | 4.170 | 4.030 | 4.070 | 4.070 | 16,375,600 |
| 2025-11-28 | 4.090 | 4.120 | 4.030 | 4.120 | 4.120 | 10,638,100 |
| 2025-11-27 | 4.020 | 4.120 | 4.010 | 4.080 | 4.080 | 12,246,000 |
| 2025-11-26 | 4.070 | 4.120 | 4.000 | 4.020 | 4.020 | 18,371,900 |
| 2025-11-25 | 3.940 | 4.080 | 3.910 | 4.050 | 4.050 | 20,096,460 |
| 2025-11-24 | 3.800 | 3.920 | 3.750 | 3.890 | 3.890 | 19,319,340 |
| 2025-11-21 | 3.970 | 4.010 | 3.780 | 3.780 | 3.780 | 31,795,300 |
| 2025-11-20 | 4.130 | 4.150 | 3.940 | 3.980 | 3.980 | 46,065,714 |
| 2025-11-19 | 4.390 | 4.420 | 4.150 | 4.150 | 4.150 | 16,662,300 |
| 2025-11-18 | 4.360 | 4.440 | 4.320 | 4.370 | 4.370 | 21,241,160 |
| 2025-11-17 | 4.270 | 4.380 | 4.200 | 4.370 | 4.370 | 19,049,560 |
| 2025-11-14 | 4.280 | 4.300 | 4.250 | 4.260 | 4.260 | 11,022,900 |
| 2025-11-13 | 4.210 | 4.310 | 4.180 | 4.290 | 4.290 | 15,093,900 |
| 2025-11-12 | 4.270 | 4.310 | 4.190 | 4.220 | 4.220 | 17,924,400 |
| 2025-11-11 | 4.200 | 4.260 | 4.170 | 4.260 | 4.260 | 16,251,600 |
| 2025-11-10 | 4.200 | 4.220 | 4.120 | 4.180 | 4.180 | 9,444,280 |
| 2025-11-07 | 4.180 | 4.210 | 4.150 | 4.190 | 4.190 | 11,085,300 |
| 2025-11-06 | 4.200 | 4.220 | 4.120 | 4.150 | 4.150 | 13,488,960 |
| 2025-11-05 | 4.190 | 4.260 | 4.170 | 4.190 | 4.190 | 11,388,300 |
| 2025-11-04 | 4.320 | 4.370 | 4.170 | 4.230 | 4.230 | 19,453,500 |
| 2025-11-03 | 4.200 | 4.330 | 4.190 | 4.320 | 4.320 | 23,100,106 |
| 2025-10-31 | 4.100 | 4.290 | 4.090 | 4.220 | 4.220 | 32,161,425 |
| 2025-10-30 | 4.060 | 4.160 | 4.060 | 4.090 | 4.090 | 23,173,820 |
| 2025-10-29 | 3.980 | 3.980 | 3.910 | 3.970 | 3.970 | 10,139,660 |
| 2025-10-28 | 3.890 | 3.990 | 3.880 | 3.980 | 3.980 | 11,981,900 |
| 2025-10-27 | 3.960 | 3.980 | 3.810 | 3.910 | 3.910 | 11,776,360 |
| 2025-10-24 | 3.970 | 3.990 | 3.920 | 3.950 | 3.950 | 9,194,020 |
| 2025-10-23 | 3.920 | 3.970 | 3.900 | 3.970 | 3.970 | 9,208,100 |
| 2025-10-22 | 3.860 | 3.970 | 3.850 | 3.930 | 3.930 | 11,343,400 |
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.