Kaiser China Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.160	2.170	2.130	2.150	2.150	15,624,200
2025-01-17	2.160	2.160	2.130	2.150	2.150	14,975,300
2025-01-16	2.170	2.180	2.140	2.170	2.170	22,643,960
2025-01-15	2.140	2.170	2.130	2.160	2.160	23,346,545
2025-01-14	2.090	2.160	2.080	2.150	2.150	31,557,045
2025-01-13	2.060	2.100	2.050	2.080	2.080	40,742,568
2025-01-10	2.190	2.220	2.160	2.160	2.160	55,975,013
2025-01-09	2.110	2.130	2.100	2.110	2.110	13,480,000
2025-01-08	2.140	2.160	2.090	2.130	2.130	18,233,000
2025-01-07	2.090	2.150	2.090	2.140	2.140	15,299,280
2025-01-06	2.080	2.120	2.060	2.100	2.100	15,640,500
2025-01-03	2.170	2.180	2.080	2.110	2.110	29,082,160
2025-01-02	2.140	2.210	2.140	2.160	2.160	30,512,680
2024-12-31	2.150	2.220	2.130	2.140	2.140	29,310,039
2024-12-30	2.140	2.160	2.060	2.160	2.160	31,090,300
2024-12-27	2.140	2.200	2.120	2.170	2.170	26,345,264
2024-12-26	2.120	2.190	2.120	2.150	2.150	33,015,781
2024-12-25	2.230	2.240	2.120	2.140	2.140	51,198,521
2024-12-24	2.270	2.300	2.220	2.230	2.230	58,730,342
2024-12-23	2.440	2.450	2.340	2.340	2.340	28,361,600
2024-12-20	2.420	2.500	2.410	2.460	2.460	33,809,030
2024-12-19	2.390	2.430	2.360	2.420	2.420	33,755,402
2024-12-18	2.410	2.460	2.410	2.430	2.430	28,790,795
2024-12-17	2.530	2.550	2.410	2.430	2.430	45,794,841
2024-12-16	2.570	2.590	2.510	2.530	2.530	38,294,557
2024-12-13	2.620	2.650	2.550	2.560	2.560	53,371,057
2024-12-12	2.640	2.710	2.610	2.640	2.640	54,449,755
2024-12-11	2.560	2.670	2.550	2.630	2.630	48,666,902
2024-12-10	2.620	2.640	2.540	2.570	2.570	64,132,571
2024-12-09	2.500	2.610	2.490	2.600	2.600	97,569,766
2024-12-06	2.560	2.600	2.490	2.490	2.490	92,261,869
2024-12-05	2.440	2.480	2.420	2.480	2.480	24,747,700
2024-12-04	2.410	2.420	2.340	2.360	2.360	43,457,442
2024-12-03	2.450	2.500	2.400	2.420	2.420	48,539,929
2024-12-02	2.420	2.460	2.400	2.450	2.450	43,401,300
2024-11-29	2.410	2.450	2.370	2.420	2.420	51,605,662
2024-11-28	2.420	2.460	2.390	2.420	2.420	56,766,500
2024-11-27	2.330	2.450	2.270	2.430	2.430	70,034,812
2024-11-26	2.320	2.380	2.310	2.340	2.340	40,238,237
2024-11-25	2.300	2.320	2.240	2.320	2.320	39,429,176
2024-11-22	2.330	2.430	2.280	2.300	2.300	58,439,900
2024-11-21	2.340	2.360	2.300	2.330	2.330	35,825,848
2024-11-20	2.270	2.370	2.260	2.350	2.350	44,581,510
2024-11-19	2.300	2.320	2.210	2.290	2.290	45,148,235
2024-11-18	2.340	2.360	2.260	2.290	2.290	44,987,160
2024-11-15	2.380	2.440	2.310	2.320	2.320	64,513,429
2024-11-14	2.400	2.520	2.380	2.430	2.430	75,790,212
2024-11-13	2.450	2.490	2.380	2.400	2.400	74,287,845
2024-11-12	2.480	2.560	2.440	2.500	2.500	98,173,532
2024-11-11	2.310	2.440	2.300	2.440	2.440	52,666,999
2024-11-08	2.350	2.380	2.300	2.320	2.320	66,339,100
2024-11-07	2.290	2.380	2.260	2.350	2.350	77,067,627
2024-11-06	2.230	2.330	2.190	2.320	2.320	96,311,702
2024-11-05	2.130	2.240	2.120	2.220	2.220	60,561,707
2024-11-04	2.080	2.150	2.060	2.140	2.140	41,395,243
2024-11-01	2.180	2.190	2.090	2.090	2.090	59,496,760
2024-10-31	2.210	2.260	2.180	2.200	2.200	61,576,800
2024-10-30	2.170	2.240	2.150	2.220	2.220	48,523,243
2024-10-29	2.300	2.300	2.180	2.180	2.180	66,210,745
2024-10-28	2.190	2.300	2.180	2.290	2.290	59,243,297

← NewerPage 8 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.