Kaiser China Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.080	2.090	2.060	2.070	2.070	9,042,030
2025-04-22	2.070	2.090	2.060	2.080	2.080	6,937,909
2025-04-21	2.060	2.080	2.050	2.070	2.070	9,921,465
2025-04-18	2.070	2.080	2.040	2.060	2.060	8,888,290
2025-04-17	2.070	2.100	2.060	2.070	2.070	8,980,340
2025-04-16	2.050	2.100	2.050	2.080	2.080	14,048,730
2025-04-15	2.060	2.070	2.040	2.070	2.070	10,624,230
2025-04-14	2.010	2.090	2.010	2.060	2.060	16,223,460
2025-04-11	1.990	2.020	1.980	2.000	2.000	13,178,700
2025-04-10	1.980	2.020	1.980	2.000	2.000	16,427,880
2025-04-09	1.930	1.980	1.870	1.970	1.970	26,130,392
2025-04-08	1.960	2.010	1.960	1.970	1.970	30,153,600
2025-04-07	2.070	2.100	2.060	2.060	2.060	7,964,300
2025-04-03	2.150	2.180	2.140	2.170	2.170	8,077,100
2025-04-02	2.140	2.190	2.140	2.160	2.160	9,535,360
2025-04-01	2.140	2.170	2.140	2.150	2.150	8,977,600
2025-03-31	2.170	2.180	2.120	2.140	2.140	13,643,280
2025-03-28	2.200	2.210	2.170	2.190	2.190	8,623,750
2025-03-27	2.210	2.210	2.180	2.200	2.200	7,639,877
2025-03-26	2.190	2.220	2.180	2.220	2.220	8,989,300
2025-03-25	2.170	2.200	2.160	2.190	2.190	12,449,777
2025-03-24	2.250	2.260	2.150	2.180	2.180	23,946,877
2025-03-21	2.290	2.310	2.240	2.260	2.260	20,579,298
2025-03-20	2.280	2.340	2.280	2.300	2.300	19,131,242
2025-03-19	2.290	2.310	2.270	2.280	2.280	12,885,900
2025-03-18	2.320	2.320	2.280	2.300	2.300	13,985,200
2025-03-17	2.310	2.340	2.300	2.310	2.310	16,200,438
2025-03-14	2.280	2.310	2.280	2.310	2.310	14,759,142
2025-03-13	2.300	2.300	2.250	2.280	2.280	17,267,580
2025-03-12	2.290	2.310	2.270	2.290	2.290	16,165,148
2025-03-11	2.240	2.290	2.230	2.290	2.290	17,469,060
2025-03-10	2.220	2.270	2.220	2.260	2.260	11,569,400
2025-03-07	2.250	2.270	2.220	2.230	2.230	14,577,900
2025-03-06	2.220	2.260	2.210	2.250	2.250	16,250,840
2025-03-05	2.250	2.260	2.190	2.210	2.210	19,950,460
2025-03-04	2.240	2.260	2.220	2.250	2.250	14,480,680
2025-03-03	2.290	2.310	2.250	2.250	2.250	15,880,659
2025-02-28	2.310	2.350	2.280	2.290	2.290	19,931,680
2025-02-27	2.310	2.350	2.290	2.320	2.320	19,168,780
2025-02-26	2.290	2.320	2.290	2.310	2.310	17,146,749
2025-02-25	2.310	2.330	2.270	2.290	2.290	27,863,449
2025-02-24	2.390	2.410	2.330	2.340	2.340	28,447,360
2025-02-21	2.350	2.390	2.330	2.380	2.380	27,101,846
2025-02-20	2.310	2.380	2.300	2.360	2.360	30,832,000
2025-02-19	2.260	2.320	2.240	2.300	2.300	33,190,556
2025-02-18	2.250	2.360	2.250	2.280	2.280	46,927,730
2025-02-17	2.260	2.270	2.230	2.250	2.250	21,365,660
2025-02-14	2.230	2.250	2.210	2.240	2.240	20,241,700
2025-02-13	2.230	2.270	2.210	2.250	2.250	26,252,193
2025-02-12	2.220	2.250	2.200	2.230	2.230	26,091,698
2025-02-11	2.270	2.270	2.210	2.220	2.220	20,827,940
2025-02-10	2.240	2.280	2.240	2.260	2.260	21,168,246
2025-02-07	2.210	2.280	2.210	2.240	2.240	24,132,726
2025-02-06	2.190	2.220	2.170	2.220	2.220	19,320,846
2025-02-05	2.150	2.220	2.140	2.200	2.200	25,275,300
2025-01-27	2.140	2.180	2.110	2.130	2.130	21,375,000
2025-01-24	2.140	2.160	2.130	2.140	2.140	14,697,986
2025-01-23	2.160	2.180	2.130	2.130	2.130	16,643,900
2025-01-22	2.160	2.170	2.140	2.150	2.150	16,938,300
2025-01-21	2.160	2.200	2.140	2.170	2.170	24,891,980

← NewerPage 7 of 21 · 1,216 trading daysOlder →

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.