Kaiser China Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.860 | 3.970 | 3.850 | 3.930 | 3.930 | 11,343,400 |
| 2025-10-21 | 3.810 | 3.880 | 3.800 | 3.870 | 3.870 | 7,347,900 |
| 2025-10-20 | 3.740 | 3.830 | 3.740 | 3.820 | 3.820 | 9,701,600 |
| 2025-10-17 | 3.820 | 3.860 | 3.690 | 3.720 | 3.720 | 11,563,700 |
| 2025-10-16 | 3.830 | 3.900 | 3.820 | 3.840 | 3.840 | 8,689,365 |
| 2025-10-15 | 3.740 | 3.830 | 3.710 | 3.830 | 3.830 | 10,810,185 |
| 2025-10-14 | 3.790 | 3.830 | 3.700 | 3.720 | 3.720 | 11,471,585 |
| 2025-10-13 | 3.720 | 3.790 | 3.690 | 3.750 | 3.750 | 20,979,960 |
| 2025-10-10 | 3.960 | 3.980 | 3.880 | 3.880 | 3.880 | 11,373,500 |
| 2025-10-09 | 4.020 | 4.020 | 3.940 | 3.950 | 3.950 | 11,437,300 |
| 2025-09-30 | 3.980 | 4.030 | 3.950 | 4.020 | 4.020 | 10,274,800 |
| 2025-09-29 | 3.890 | 4.000 | 3.840 | 3.980 | 3.980 | 13,592,395 |
| 2025-09-26 | 3.940 | 3.970 | 3.830 | 3.880 | 3.880 | 23,511,780 |
| 2025-09-25 | 3.980 | 4.090 | 3.950 | 3.960 | 3.960 | 16,118,600 |
| 2025-09-24 | 3.970 | 4.000 | 3.920 | 3.980 | 3.980 | 12,339,406 |
| 2025-09-23 | 4.050 | 4.050 | 3.850 | 3.990 | 3.990 | 20,576,454 |
| 2025-09-22 | 3.910 | 4.080 | 3.910 | 4.030 | 4.030 | 20,958,474 |
| 2025-09-19 | 3.880 | 3.900 | 3.760 | 3.900 | 3.900 | 21,737,626 |
| 2025-09-18 | 4.030 | 4.100 | 3.830 | 3.860 | 3.860 | 39,565,680 |
| 2025-09-17 | 4.010 | 4.070 | 3.930 | 4.030 | 4.030 | 25,290,416 |
| 2025-09-16 | 4.240 | 4.300 | 4.020 | 4.020 | 4.020 | 44,961,390 |
| 2025-09-15 | 4.250 | 4.330 | 4.120 | 4.230 | 4.230 | 26,027,100 |
| 2025-09-12 | 4.330 | 4.480 | 4.210 | 4.250 | 4.250 | 32,653,486 |
| 2025-09-11 | 4.290 | 4.420 | 4.200 | 4.380 | 4.380 | 29,612,534 |
| 2025-09-10 | 4.060 | 4.270 | 4.060 | 4.270 | 4.270 | 29,015,208 |
| 2025-09-09 | 4.020 | 4.070 | 3.970 | 4.070 | 4.070 | 15,760,340 |
| 2025-09-08 | 3.930 | 4.030 | 3.920 | 4.020 | 4.020 | 17,937,260 |
| 2025-09-05 | 3.800 | 3.930 | 3.790 | 3.930 | 3.930 | 18,694,020 |
| 2025-09-04 | 3.890 | 3.930 | 3.760 | 3.780 | 3.780 | 26,078,059 |
| 2025-09-03 | 3.950 | 3.980 | 3.830 | 3.880 | 3.880 | 20,577,004 |
| 2025-09-02 | 3.890 | 3.930 | 3.780 | 3.900 | 3.900 | 30,043,722 |
| 2025-09-01 | 3.670 | 3.860 | 3.660 | 3.860 | 3.860 | 28,081,922 |
| 2025-08-29 | 3.680 | 3.740 | 3.630 | 3.680 | 3.680 | 16,835,405 |
| 2025-08-28 | 3.610 | 3.710 | 3.480 | 3.690 | 3.690 | 29,955,552 |
| 2025-08-27 | 3.740 | 3.800 | 3.580 | 3.600 | 3.600 | 30,964,520 |
| 2025-08-26 | 3.550 | 3.750 | 3.530 | 3.750 | 3.750 | 27,868,860 |
| 2025-08-25 | 3.570 | 3.640 | 3.520 | 3.570 | 3.570 | 24,309,669 |
| 2025-08-22 | 3.490 | 3.550 | 3.440 | 3.480 | 3.480 | 16,659,800 |
| 2025-08-21 | 3.490 | 3.580 | 3.440 | 3.500 | 3.500 | 23,255,907 |
| 2025-08-20 | 3.350 | 3.480 | 3.330 | 3.480 | 3.480 | 20,128,582 |
| 2025-08-19 | 3.370 | 3.400 | 3.320 | 3.350 | 3.350 | 12,237,000 |
| 2025-08-18 | 3.300 | 3.430 | 3.300 | 3.370 | 3.370 | 19,783,402 |
| 2025-08-15 | 3.230 | 3.290 | 3.220 | 3.280 | 3.280 | 12,749,840 |
| 2025-08-14 | 3.240 | 3.320 | 3.210 | 3.230 | 3.230 | 17,631,160 |
| 2025-08-13 | 3.240 | 3.260 | 3.220 | 3.230 | 3.230 | 11,087,180 |
| 2025-08-12 | 3.250 | 3.260 | 3.210 | 3.240 | 3.240 | 10,841,760 |
| 2025-08-11 | 3.270 | 3.320 | 3.240 | 3.260 | 3.260 | 12,661,300 |
| 2025-08-08 | 3.200 | 3.290 | 3.170 | 3.280 | 3.280 | 20,477,781 |
| 2025-08-07 | 3.190 | 3.250 | 3.190 | 3.210 | 3.210 | 15,313,181 |
| 2025-08-06 | 3.160 | 3.220 | 3.150 | 3.200 | 3.200 | 16,492,060 |
| 2025-08-05 | 3.130 | 3.180 | 3.120 | 3.170 | 3.170 | 13,550,560 |
| 2025-08-04 | 3.040 | 3.130 | 3.010 | 3.120 | 3.120 | 12,407,920 |
| 2025-08-01 | 3.010 | 3.060 | 3.000 | 3.040 | 3.040 | 9,451,485 |
| 2025-07-31 | 3.070 | 3.090 | 2.970 | 2.990 | 2.990 | 19,093,410 |
| 2025-07-30 | 3.130 | 3.140 | 3.060 | 3.070 | 3.070 | 13,812,200 |
| 2025-07-29 | 3.170 | 3.190 | 3.130 | 3.150 | 3.150 | 9,559,281 |
| 2025-07-28 | 3.130 | 3.210 | 3.100 | 3.190 | 3.190 | 12,900,502 |
| 2025-07-25 | 3.120 | 3.170 | 3.100 | 3.140 | 3.140 | 9,818,056 |
| 2025-07-24 | 3.100 | 3.140 | 3.090 | 3.120 | 3.120 | 9,618,900 |
| 2025-07-23 | 3.110 | 3.140 | 3.050 | 3.100 | 3.100 | 16,308,637 |
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.