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
2024-04-24	9.500	9.680	9.450	9.640	9.640	4,507,800
2024-04-23	9.400	9.530	9.350	9.430	9.430	3,566,000
2024-04-22	9.500	9.590	9.250	9.320	9.320	3,469,500
2024-04-19	9.690	9.840	9.480	9.530	9.530	4,671,200
2024-04-18	9.610	9.930	9.440	9.710	9.710	7,011,500
2024-04-17	8.800	9.620	8.780	9.600	9.600	8,138,301
2024-04-16	9.920	9.940	8.920	8.920	8.920	8,742,800
2024-04-15	10.360	10.480	9.640	9.910	9.910	8,275,753
2024-04-12	10.710	10.750	10.350	10.380	10.380	4,652,100
2024-04-11	10.550	10.750	10.500	10.640	10.640	4,501,319
2024-04-10	10.930	10.930	10.430	10.600	10.600	6,815,500
2024-04-09	10.590	10.950	10.430	10.940	10.940	7,607,300
2024-04-08	10.890	10.900	10.540	10.590	10.590	5,899,500
2024-04-03	11.020	11.070	10.720	10.900	10.900	6,939,100
2024-04-02	11.050	11.190	10.910	11.020	11.020	10,765,853
2024-04-01	10.670	11.110	10.650	11.090	11.090	11,431,900
2024-03-29	10.480	10.670	10.390	10.670	10.670	4,317,700
2024-03-28	10.080	10.560	10.070	10.480	10.480	9,958,400
2024-03-27	10.630	10.630	10.050	10.100	10.100	9,923,763
2024-03-26	10.600	10.660	10.380	10.630	10.630	11,446,400
2024-03-25	11.070	11.180	10.500	10.540	10.540	17,258,266
2024-03-22	11.830	11.900	11.150	11.170	11.170	21,714,699
2024-03-21	11.480	12.470	11.410	11.820	11.820	28,051,534
2024-03-20	11.180	11.970	11.050	11.680	11.680	30,492,456
2024-03-19	11.310	11.350	11.000	11.040	11.040	20,250,416
2024-03-18	11.080	11.620	10.890	11.390	11.390	25,079,400
2024-03-15	10.570	11.330	10.550	11.090	11.090	24,523,404
2024-03-14	10.460	11.390	10.320	10.850	10.850	29,636,003
2024-03-13	10.230	10.810	10.090	10.370	10.370	18,815,306
2024-03-12	10.010	10.570	9.990	10.350	10.350	19,458,380
2024-03-11	10.050	10.150	9.830	10.050	10.050	12,830,013
2024-03-08	9.780	10.370	9.660	10.050	10.050	21,084,984
2024-03-07	9.620	9.890	9.600	9.660	9.660	11,480,300
2024-03-06	9.530	9.700	9.420	9.600	9.600	7,941,413
2024-03-05	9.770	9.830	9.560	9.560	9.560	12,463,216
2024-03-04	9.720	10.100	9.570	9.900	9.900	13,899,513
2024-03-01	9.760	9.860	9.620	9.720	9.720	12,166,500
2024-02-29	9.030	9.780	9.020	9.690	9.690	15,183,541
2024-02-28	10.500	10.940	9.450	9.450	9.450	24,881,900
2024-02-27	10.200	10.500	10.110	10.500	10.500	19,984,202
2024-02-26	9.890	10.900	9.700	10.510	10.510	27,943,402
2024-02-23	9.740	10.140	9.700	9.930	9.930	26,223,005
2024-02-22	9.050	9.790	9.000	9.740	9.740	26,830,902
2024-02-21	9.100	9.380	8.830	9.140	9.140	21,522,700
2024-02-20	8.810	9.600	8.560	9.130	9.130	20,200,336
2024-02-19	8.390	8.840	8.340	8.810	8.810	16,216,960
2024-02-08	7.650	8.520	7.610	8.390	8.390	15,743,698
2024-02-07	8.730	8.800	7.920	7.960	7.960	24,773,699
2024-02-06	8.780	9.470	8.780	8.800	8.800	27,664,942
2024-02-05	9.760	10.020	9.760	9.760	9.760	18,275,738
2024-02-02	10.000	10.840	10.000	10.840	10.840	35,789,996
2024-02-01	10.200	10.490	9.660	9.850	9.850	22,998,286
2024-01-31	10.490	11.070	10.490	10.490	10.490	32,083,656
2024-01-30	11.660	11.900	11.660	11.660	11.660	14,892,501
2024-01-29	14.890	15.730	12.950	12.950	12.950	47,603,339
2024-01-26	14.390	14.390	13.390	14.390	14.390	27,058,224
2024-01-25	13.080	13.080	13.080	13.080	13.080	6,350,100
2024-01-24	11.760	11.890	11.750	11.890	11.890	6,291,626
2024-01-23	9.770	10.810	9.560	10.810	10.810	7,087,300
2024-01-22	10.410	10.460	9.750	9.830	9.830	6,197,200

← NewerPage 11 of 21 · 1,212 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.