Kaiser China Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.350 | 3.370 | 3.130 | 3.240 | 3.240 | 61,385,320 |
| 2026-10-16 | 3.360 | 3.450 | 3.270 | 3.330 | 3.330 | 95,951,300 |
| 2026-10-15 | 3.470 | 3.590 | 3.350 | 3.400 | 3.400 | 152,044,953 |
| 2026-10-14 | 3.350 | 3.720 | 3.300 | 3.540 | 3.540 | 190,107,594 |
| 2026-10-13 | 3.170 | 3.560 | 3.120 | 3.380 | 3.380 | 97,226,797 |
| 2026-10-12 | 3.160 | 3.290 | 3.140 | 3.240 | 3.240 | 51,744,281 |
| 2026-10-09 | 3.020 | 3.180 | 2.920 | 3.160 | 3.160 | 41,103,199 |
| 2026-10-08 | 3.080 | 3.110 | 2.980 | 3.010 | 3.010 | 25,247,699 |
| 2026-09-30 | 3.130 | 3.150 | 3.050 | 3.090 | 3.090 | 24,471,648 |
| 2026-09-29 | 3.020 | 3.150 | 2.990 | 3.120 | 3.120 | 29,098,301 |
| 2026-09-28 | 3.020 | 3.070 | 2.970 | 3.030 | 3.030 | 22,426,141 |
| 2026-09-24 | 3.040 | 3.100 | 3.030 | 3.040 | 3.040 | 21,980,301 |
| 2026-09-23 | 3.170 | 3.190 | 3.040 | 3.050 | 3.050 | 40,484,812 |
| 2026-09-22 | 3.120 | 3.330 | 3.100 | 3.190 | 3.190 | 44,713,613 |
| 2026-09-21 | 3.080 | 3.150 | 3.050 | 3.110 | 3.110 | 29,552,512 |
| 2026-09-18 | 3.100 | 3.130 | 3.060 | 3.080 | 3.080 | 27,584,801 |
| 2026-09-17 | 3.070 | 3.120 | 3.040 | 3.100 | 3.100 | 23,133,500 |
| 2026-09-16 | 3.040 | 3.100 | 2.990 | 3.090 | 3.090 | 23,332,600 |
| 2026-09-15 | 3.180 | 3.200 | 3.030 | 3.040 | 3.040 | 31,169,389 |
| 2026-09-14 | 3.270 | 3.270 | 3.170 | 3.180 | 3.180 | 26,438,801 |
| 2026-09-11 | 3.280 | 3.300 | 3.180 | 3.230 | 3.230 | 29,968,199 |
| 2026-09-10 | 3.320 | 3.380 | 3.270 | 3.330 | 3.330 | 33,474,398 |
| 2026-09-09 | 3.460 | 3.470 | 3.290 | 3.330 | 3.330 | 43,522,879 |
| 2026-09-08 | 3.440 | 3.500 | 3.380 | 3.480 | 3.480 | 49,655,898 |
| 2026-09-07 | 3.360 | 3.470 | 3.360 | 3.440 | 3.440 | 49,352,801 |
| 2026-09-04 | 3.340 | 3.500 | 3.280 | 3.410 | 3.410 | 61,022,047 |
| 2026-09-03 | 3.440 | 3.480 | 3.300 | 3.340 | 3.340 | 60,661,000 |
| 2026-09-02 | 3.500 | 3.550 | 3.370 | 3.390 | 3.390 | 105,850,195 |
| 2026-09-01 | 3.420 | 3.600 | 3.410 | 3.600 | 3.600 | 102,413,023 |
| 2026-08-31 | 3.120 | 3.280 | 3.100 | 3.270 | 3.270 | 41,385,301 |
| 2026-08-28 | 3.180 | 3.210 | 3.140 | 3.180 | 3.180 | 26,739,199 |
| 2026-08-27 | 3.140 | 3.180 | 3.130 | 3.170 | 3.170 | 25,160,801 |
| 2026-08-26 | 3.130 | 3.180 | 3.110 | 3.150 | 3.150 | 28,071,301 |
| 2026-08-25 | 2.980 | 3.160 | 2.960 | 3.130 | 3.130 | 35,435,809 |
| 2026-08-24 | 3.080 | 3.090 | 2.950 | 3.000 | 3.000 | 24,323,908 |
| 2026-08-21 | 3.040 | 3.080 | 3.000 | 3.060 | 3.060 | 30,932,545 |
| 2026-08-20 | 3.010 | 3.130 | 2.990 | 3.080 | 3.080 | 39,083,699 |
| 2026-08-19 | 3.080 | 3.120 | 2.970 | 2.970 | 2.970 | 40,999,000 |
| 2026-08-18 | 3.250 | 3.260 | 3.100 | 3.120 | 3.120 | 46,330,703 |
| 2026-08-17 | 3.230 | 3.280 | 3.150 | 3.260 | 3.260 | 51,440,336 |
| 2026-08-14 | 3.250 | 3.360 | 3.120 | 3.250 | 3.250 | 93,097,000 |
| 2026-08-13 | 3.430 | 3.550 | 3.320 | 3.330 | 3.330 | 100,086,383 |
| 2026-08-12 | 3.310 | 3.490 | 3.280 | 3.470 | 3.470 | 132,583,703 |
| 2026-08-11 | 3.310 | 3.640 | 3.220 | 3.470 | 3.470 | 183,622,516 |
| 2026-08-10 | 3.380 | 3.490 | 3.170 | 3.310 | 3.310 | 160,562,078 |
| 2026-08-07 | 3.820 | 3.820 | 3.440 | 3.480 | 3.480 | 205,194,281 |
| 2026-08-06 | 3.820 | 3.820 | 3.660 | 3.820 | 3.820 | 110,081,094 |
| 2026-08-05 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 14,986,900 |
| 2026-08-04 | 2.900 | 3.150 | 2.900 | 3.150 | 3.150 | 45,076,680 |
| 2026-08-03 | 2.830 | 2.880 | 2.810 | 2.860 | 2.860 | 43,540,000 |
| 2026-07-31 | 2.730 | 2.850 | 2.720 | 2.820 | 2.820 | 68,705,602 |
| 2026-07-30 | 2.680 | 2.950 | 2.660 | 2.810 | 2.810 | 78,608,883 |
| 2026-07-29 | 2.630 | 2.700 | 2.610 | 2.680 | 2.680 | 26,718,705 |
| 2026-07-28 | 2.540 | 2.650 | 2.540 | 2.590 | 2.590 | 21,586,500 |
| 2026-07-27 | 2.450 | 2.580 | 2.440 | 2.570 | 2.570 | 22,747,400 |
| 2026-07-24 | 2.520 | 2.540 | 2.450 | 2.460 | 2.460 | 17,685,199 |
| 2026-07-23 | 2.490 | 2.560 | 2.460 | 2.550 | 2.550 | 19,188,260 |
| 2026-07-22 | 2.530 | 2.630 | 2.480 | 2.490 | 2.490 | 24,098,141 |
| 2026-07-21 | 2.550 | 2.580 | 2.400 | 2.560 | 2.560 | 32,117,600 |
| 2026-07-20 | 2.600 | 2.660 | 2.510 | 2.570 | 2.570 | 24,772,172 |
Page 1 of 1 · 60 trading days
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.