Kaiser China Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.220	2.230	2.160	2.190	2.190	62,105,005
2024-10-24	2.110	2.240	2.100	2.210	2.210	76,833,578
2024-10-23	2.090	2.180	2.070	2.130	2.130	59,740,080
2024-10-22	2.060	2.100	2.040	2.090	2.090	51,362,851
2024-10-21	2.010	2.100	1.990	2.070	2.070	71,839,477
2024-10-18	2.000	2.020	1.990	2.020	2.020	43,291,292
2024-10-17	2.040	2.070	1.990	2.000	2.000	47,489,358
2024-10-16	1.980	2.090	1.970	2.060	2.060	61,103,238
2024-10-15	1.980	2.030	1.970	2.000	2.000	37,832,138
2024-10-14	1.990	2.010	1.950	2.010	2.010	44,049,771
2024-10-11	1.960	2.060	1.960	2.010	2.010	51,404,423
2024-10-10	2.050	2.070	1.970	1.980	1.980	64,766,960
2024-10-09	2.110	2.140	2.070	2.070	2.070	66,597,500
2024-10-08	2.220	2.220	2.090	2.180	2.180	144,658,483
2024-09-30	2.060	2.110	2.010	2.110	2.110	147,068,487
2024-09-27	1.980	2.070	1.960	2.010	2.010	140,070,758
2024-09-26	1.950	2.110	1.950	2.060	2.060	165,660,153
2024-09-25	2.050	2.050	2.050	2.050	2.050	2,308,600
2024-09-24	2.160	2.160	2.160	2.160	2.160	1,100,100
2024-09-23	2.270	2.270	2.270	2.270	2.270	544,300
2024-09-20	2.390	2.390	2.390	2.390	2.390	378,200
2024-09-19	2.520	2.520	2.520	2.520	2.520	204,000
2024-09-18	2.650	2.650	2.650	2.650	2.650	0
2024-09-13	2.730	2.750	2.640	2.650	2.650	25,974,295
2024-09-12	2.720	2.770	2.680	2.730	2.730	28,929,844
2024-09-11	2.730	2.730	2.680	2.700	2.700	17,950,250
2024-09-10	2.740	2.750	2.640	2.750	2.750	24,139,000
2024-09-09	2.660	2.750	2.640	2.710	2.710	24,377,160
2024-09-06	2.760	2.780	2.700	2.710	2.710	33,679,300
2024-09-05	2.730	2.830	2.710	2.780	2.780	51,169,700
2024-09-04	2.790	2.810	2.710	2.730	2.730	40,198,300
2024-09-03	2.870	2.910	2.750	2.820	2.820	47,097,800
2024-09-02	2.890	2.940	2.780	2.790	2.790	77,366,767
2024-08-30	2.580	2.850	2.560	2.850	2.850	76,560,467
2024-08-29	2.570	2.610	2.520	2.590	2.590	41,841,867
2024-08-28	2.620	2.650	2.540	2.590	2.590	54,966,650
2024-08-27	2.610	2.840	2.610	2.720	2.720	89,511,700
2024-08-26	2.700	2.740	2.600	2.660	2.660	46,972,620
2024-08-23	2.730	2.770	2.630	2.690	2.690	67,601,100
2024-08-22	2.880	3.030	2.730	2.780	2.780	106,312,572
2024-08-21	3.100	3.360	2.930	2.990	2.990	148,062,905
2024-08-20	3.100	3.490	3.010	3.220	3.220	180,950,230
2024-08-19	2.850	3.190	2.820	3.190	3.190	123,761,419
2024-08-16	3.000	3.200	2.870	2.900	2.900	144,960,706
2024-08-15	2.750	3.000	2.730	3.000	3.000	103,575,016
2024-08-14	2.470	2.730	2.470	2.730	2.730	61,583,052
2024-08-13	2.460	2.490	2.420	2.480	2.480	12,181,500
2024-08-12	2.480	2.520	2.460	2.470	2.470	13,677,600
2024-08-09	2.580	2.600	2.520	2.520	2.520	16,740,300
2024-08-08	2.590	2.610	2.540	2.590	2.590	20,141,560
2024-08-07	2.660	2.670	2.580	2.590	2.590	26,746,960
2024-08-06	2.560	2.660	2.560	2.620	2.620	35,554,400
2024-08-05	2.550	2.680	2.530	2.570	2.570	38,100,100
2024-08-02	2.570	2.620	2.550	2.550	2.550	22,116,900
2024-08-01	2.570	2.600	2.540	2.580	2.580	22,747,254
2024-07-31	2.480	2.590	2.480	2.580	2.580	30,988,979
2024-07-30	2.470	2.520	2.460	2.490	2.490	24,802,900
2024-07-29	2.450	2.490	2.350	2.480	2.480	45,245,120
2024-07-26	2.350	2.570	2.340	2.490	2.490	61,666,340
2024-07-25	2.310	2.360	2.270	2.340	2.340	12,996,743

← NewerPage 9 of 21 · 1,212 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.