Shanghai Kai Kai Industry Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.080	9.960	8.990	9.960	9.960	22,859,103
2024-07-22	9.100	9.130	8.950	9.050	9.050	11,150,094
2024-07-19	9.480	9.490	9.170	9.210	9.210	19,754,300
2024-07-18	9.560	10.140	9.390	9.580	9.580	29,646,195
2024-07-17	8.700	9.390	8.600	9.390	9.390	11,075,300
2024-07-16	8.600	8.620	8.470	8.540	8.540	2,608,900
2024-07-15	8.840	8.860	8.540	8.620	8.620	3,507,700
2024-07-12	8.760	8.970	8.730	8.910	8.910	4,271,400
2024-07-11	8.620	8.790	8.550	8.770	8.770	4,424,300
2024-07-10	8.620	8.650	8.410	8.490	8.490	3,084,676
2024-07-09	8.560	8.600	8.270	8.580	8.580	2,856,200
2024-07-08	8.730	8.740	8.510	8.560	8.560	2,280,000
2024-07-05	8.530	8.530	8.530	8.530	8.530	0
2024-07-04	8.870	8.870	8.490	8.530	8.530	3,198,500
2024-07-03	8.840	8.930	8.740	8.870	8.870	2,589,400
2024-07-02	8.740	8.880	8.660	8.850	8.850	3,334,100
2024-07-01	8.520	8.750	8.510	8.740	8.740	2,945,200
2024-06-28	8.560	8.860	8.560	8.600	8.600	3,343,300
2024-06-27	8.780	8.780	8.560	8.570	8.570	2,043,100
2024-06-26	8.380	8.780	8.340	8.720	8.720	3,238,200
2024-06-25	8.390	8.520	8.360	8.440	8.440	2,644,429
2024-06-24	8.710	8.750	8.280	8.360	8.360	3,695,029
2024-06-21	8.700	8.880	8.590	8.710	8.710	1,672,100
2024-06-20	8.930	9.010	8.720	8.760	8.760	2,794,700
2024-06-19	8.880	8.980	8.840	8.920	8.920	2,285,300
2024-06-18	8.790	8.910	8.730	8.900	8.900	2,975,400
2024-06-17	8.890	8.930	8.700	8.730	8.730	2,886,500
2024-06-14	8.800	8.930	8.660	8.900	8.900	2,787,100
2024-06-13	9.050	9.100	8.790	8.840	8.840	3,449,600
2024-06-12	8.900	9.050	8.800	9.040	9.040	3,700,500
2024-06-11	8.880	8.890	8.590	8.840	8.840	3,417,100
2024-06-07	8.640	8.900	8.550	8.880	8.880	4,315,000
2024-06-06	8.910	8.940	8.410	8.520	8.520	5,461,400
2024-06-05	9.060	9.060	8.860	8.870	8.870	3,558,100
2024-06-04	9.250	9.250	8.980	9.120	9.120	3,791,000
2024-06-03	9.440	9.470	9.190	9.250	9.250	3,472,267
2024-05-31	9.470	9.500	9.380	9.440	9.440	2,942,509
2024-05-30	9.390	9.480	9.310	9.420	9.420	2,799,500
2024-05-29	9.430	9.530	9.340	9.410	9.410	2,678,200
2024-05-28	9.700	9.710	9.460	9.460	9.460	2,868,509
2024-05-27	9.640	9.720	9.480	9.720	9.720	3,411,481
2024-05-24	9.740	9.840	9.660	9.690	9.690	3,484,700
2024-05-23	10.000	10.020	9.700	9.740	9.740	4,182,410
2024-05-22	9.950	10.190	9.950	10.060	10.060	3,456,100
2024-05-21	10.400	10.400	9.900	10.030	10.030	6,059,000
2024-05-20	10.360	10.420	10.220	10.300	10.300	4,281,100
2024-05-17	10.310	10.460	10.210	10.370	10.370	3,878,200
2024-05-16	10.310	10.490	10.240	10.340	10.340	3,659,200
2024-05-15	10.410	10.540	10.260	10.300	10.300	3,986,680
2024-05-14	10.260	10.540	10.260	10.470	10.470	5,337,000
2024-05-13	10.350	10.450	10.190	10.220	10.220	5,511,300
2024-05-10	10.690	10.800	10.370	10.420	10.420	7,522,801
2024-05-09	10.570	10.820	10.490	10.700	10.700	8,943,200
2024-05-08	10.460	10.770	10.460	10.660	10.660	9,182,201
2024-05-07	10.480	10.570	10.400	10.510	10.510	5,371,500
2024-05-06	10.440	10.580	10.420	10.500	10.500	6,602,300
2024-04-30	10.230	10.480	10.160	10.390	10.390	6,746,000
2024-04-29	9.880	10.260	9.880	10.220	10.220	7,205,700
2024-04-26	9.730	9.850	9.650	9.820	9.820	4,642,400
2024-04-25	9.700	9.910	9.670	9.800	9.800	3,737,100

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.0500 CNY
2022-03-31	0.0270 CNY
2021-07-29	0.0170 CNY
2020-07-31	0.0280 CNY
2019-07-17	0.0450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.