Kaiser China Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.180 | 3.200 | 3.130 | 3.150 | 3.150 | 17,215,702 |
| 2025-07-21 | 3.160 | 3.210 | 3.150 | 3.190 | 3.190 | 9,107,560 |
| 2025-07-18 | 3.210 | 3.220 | 3.150 | 3.160 | 3.160 | 14,344,617 |
| 2025-07-17 | 3.200 | 3.240 | 3.180 | 3.230 | 3.230 | 10,500,502 |
| 2025-07-16 | 3.150 | 3.240 | 3.150 | 3.210 | 3.210 | 12,048,830 |
| 2025-07-15 | 3.160 | 3.200 | 3.130 | 3.170 | 3.170 | 14,841,402 |
| 2025-07-14 | 3.210 | 3.220 | 3.140 | 3.140 | 3.140 | 37,517,207 |
| 2025-07-11 | 3.340 | 3.370 | 3.270 | 3.300 | 3.300 | 19,260,600 |
| 2025-07-10 | 3.370 | 3.460 | 3.310 | 3.370 | 3.370 | 23,879,900 |
| 2025-07-09 | 3.360 | 3.470 | 3.320 | 3.370 | 3.370 | 29,287,601 |
| 2025-07-08 | 3.210 | 3.340 | 3.200 | 3.340 | 3.340 | 29,126,801 |
| 2025-07-07 | 3.220 | 3.240 | 3.150 | 3.180 | 3.180 | 23,493,600 |
| 2025-07-04 | 3.260 | 3.330 | 3.230 | 3.240 | 3.240 | 22,472,600 |
| 2025-07-03 | 3.300 | 3.320 | 3.230 | 3.250 | 3.250 | 25,653,902 |
| 2025-07-02 | 3.320 | 3.400 | 3.290 | 3.320 | 3.320 | 24,494,382 |
| 2025-07-01 | 3.320 | 3.390 | 3.260 | 3.350 | 3.350 | 27,087,620 |
| 2025-06-30 | 3.400 | 3.430 | 3.210 | 3.320 | 3.320 | 36,633,900 |
| 2025-06-27 | 3.410 | 3.530 | 3.350 | 3.370 | 3.370 | 37,723,100 |
| 2025-06-26 | 3.350 | 3.490 | 3.350 | 3.410 | 3.410 | 37,087,900 |
| 2025-06-25 | 3.310 | 3.400 | 3.310 | 3.400 | 3.400 | 53,182,842 |
| 2025-06-24 | 3.090 | 3.240 | 3.080 | 3.240 | 3.240 | 22,103,300 |
| 2025-06-23 | 3.020 | 3.110 | 2.930 | 3.090 | 3.090 | 40,897,051 |
| 2025-06-20 | 3.200 | 3.240 | 3.080 | 3.080 | 3.080 | 35,434,900 |
| 2025-06-19 | 3.160 | 3.280 | 3.130 | 3.240 | 3.240 | 51,970,291 |
| 2025-06-18 | 3.350 | 3.390 | 3.140 | 3.160 | 3.160 | 79,515,096 |
| 2025-06-17 | 3.540 | 3.610 | 3.300 | 3.300 | 3.300 | 84,630,587 |
| 2025-06-16 | 3.290 | 3.470 | 3.250 | 3.470 | 3.470 | 45,783,326 |
| 2025-06-13 | 3.190 | 3.310 | 3.100 | 3.300 | 3.300 | 50,142,087 |
| 2025-06-12 | 3.000 | 3.150 | 2.980 | 3.150 | 3.150 | 40,532,010 |
| 2025-06-11 | 2.970 | 3.010 | 2.910 | 3.000 | 3.000 | 32,153,719 |
| 2025-06-10 | 2.830 | 2.970 | 2.820 | 2.950 | 2.950 | 41,471,253 |
| 2025-06-09 | 2.800 | 2.830 | 2.740 | 2.830 | 2.830 | 25,910,967 |
| 2025-06-06 | 2.780 | 2.820 | 2.750 | 2.790 | 2.790 | 21,145,602 |
| 2025-06-05 | 2.700 | 2.820 | 2.690 | 2.780 | 2.780 | 32,753,302 |
| 2025-06-04 | 2.630 | 2.730 | 2.620 | 2.700 | 2.700 | 23,070,840 |
| 2025-06-03 | 2.620 | 2.740 | 2.610 | 2.620 | 2.620 | 32,968,607 |
| 2025-05-30 | 2.570 | 2.630 | 2.560 | 2.630 | 2.630 | 24,862,900 |
| 2025-05-29 | 2.510 | 2.650 | 2.510 | 2.630 | 2.630 | 43,048,500 |
| 2025-05-28 | 2.520 | 2.540 | 2.490 | 2.520 | 2.520 | 14,463,407 |
| 2025-05-27 | 2.490 | 2.530 | 2.460 | 2.530 | 2.530 | 22,081,600 |
| 2025-05-26 | 2.380 | 2.500 | 2.380 | 2.490 | 2.490 | 28,739,741 |
| 2025-05-23 | 2.440 | 2.440 | 2.380 | 2.380 | 2.380 | 19,683,102 |
| 2025-05-22 | 2.440 | 2.480 | 2.420 | 2.430 | 2.430 | 23,854,200 |
| 2025-05-21 | 2.420 | 2.470 | 2.420 | 2.440 | 2.440 | 19,630,600 |
| 2025-05-20 | 2.470 | 2.560 | 2.420 | 2.440 | 2.440 | 38,548,300 |
| 2025-05-19 | 2.420 | 2.480 | 2.420 | 2.460 | 2.460 | 19,888,599 |
| 2025-05-16 | 2.400 | 2.420 | 2.390 | 2.400 | 2.400 | 12,823,113 |
| 2025-05-15 | 2.420 | 2.440 | 2.390 | 2.400 | 2.400 | 18,015,300 |
| 2025-05-14 | 2.380 | 2.450 | 2.380 | 2.400 | 2.400 | 20,859,120 |
| 2025-05-13 | 2.410 | 2.470 | 2.370 | 2.390 | 2.390 | 23,460,997 |
| 2025-05-12 | 2.380 | 2.460 | 2.350 | 2.430 | 2.430 | 22,150,003 |
| 2025-05-09 | 2.400 | 2.430 | 2.360 | 2.370 | 2.370 | 26,203,440 |
| 2025-05-08 | 2.290 | 2.400 | 2.280 | 2.400 | 2.400 | 28,741,400 |
| 2025-05-07 | 2.330 | 2.340 | 2.280 | 2.290 | 2.290 | 16,231,179 |
| 2025-05-06 | 2.300 | 2.360 | 2.300 | 2.320 | 2.320 | 23,354,600 |
| 2025-04-30 | 2.210 | 2.340 | 2.210 | 2.310 | 2.310 | 28,985,704 |
| 2025-04-29 | 2.260 | 2.300 | 2.210 | 2.230 | 2.230 | 32,329,906 |
| 2025-04-28 | 2.170 | 2.240 | 2.160 | 2.240 | 2.240 | 30,426,106 |
| 2025-04-25 | 2.040 | 2.140 | 2.040 | 2.130 | 2.130 | 22,856,600 |
| 2025-04-24 | 2.070 | 2.080 | 2.030 | 2.040 | 2.040 | 10,022,100 |
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.