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
2024-01-19	10.550	10.680	10.360	10.410	10.410	5,098,500
2024-01-18	10.900	10.900	10.160	10.540	10.540	9,695,561
2024-01-17	11.320	11.490	10.920	10.960	10.960	5,661,000
2024-01-16	11.640	11.740	11.130	11.320	11.320	8,112,500
2024-01-15	11.310	11.850	11.230	11.650	11.650	10,938,602
2024-01-12	11.950	11.980	11.400	11.440	11.440	14,509,902
2024-01-11	11.750	12.100	11.600	12.060	12.060	13,673,400
2024-01-10	12.140	12.760	11.960	11.970	11.970	19,362,102
2024-01-09	12.320	12.600	12.010	12.160	12.160	15,881,246
2024-01-08	12.550	12.700	12.170	12.210	12.210	14,051,229
2024-01-05	12.910	13.170	12.350	12.550	12.550	27,178,943
2024-01-04	12.800	13.800	12.600	13.180	13.180	45,770,485
2024-01-03	11.690	12.850	11.600	12.850	12.850	15,854,003
2024-01-02	11.340	11.800	11.340	11.680	11.680	6,196,507
2023-12-29	11.300	11.390	11.200	11.340	11.340	2,454,400
2023-12-28	11.080	11.290	10.950	11.240	11.240	3,537,000
2023-12-27	10.990	11.090	10.880	11.080	11.080	2,899,100
2023-12-26	11.030	11.160	10.940	11.000	11.000	3,803,900
2023-12-25	11.110	11.170	10.990	11.060	11.060	4,454,728
2023-12-22	11.430	11.460	11.120	11.130	11.130	5,520,900
2023-12-21	11.550	11.610	11.300	11.480	11.480	8,976,600
2023-12-20	11.530	12.320	11.530	11.710	11.710	11,761,001
2023-12-19	11.680	11.680	11.430	11.530	11.530	4,502,100
2023-12-18	11.790	11.990	11.650	11.680	11.680	5,189,700
2023-12-15	12.100	12.110	11.710	11.810	11.810	7,890,800
2023-12-14	11.960	12.390	11.930	12.130	12.130	10,335,500
2023-12-13	11.860	12.340	11.800	11.940	11.940	9,250,650
2023-12-12	11.750	11.890	11.730	11.790	11.790	3,295,100
2023-12-11	11.540	11.780	11.480	11.720	11.720	4,612,701
2023-12-08	12.020	12.020	11.680	11.710	11.710	5,052,600
2023-12-07	12.160	12.220	11.930	11.970	11.970	5,612,300
2023-12-06	12.200	12.380	12.150	12.160	12.160	5,114,000
2023-12-05	12.590	12.590	12.290	12.320	12.320	5,470,700
2023-12-04	12.500	12.680	12.400	12.530	12.530	7,028,500
2023-12-01	12.350	12.620	12.330	12.480	12.480	5,462,702
2023-11-30	12.390	12.550	12.250	12.450	12.450	7,022,002
2023-11-29	12.540	12.600	12.300	12.310	12.310	6,824,902
2023-11-28	12.420	12.600	12.320	12.560	12.560	6,593,800
2023-11-27	12.700	12.790	12.460	12.470	12.470	10,423,800
2023-11-24	12.630	12.890	12.600	12.690	12.690	14,376,270
2023-11-23	12.540	12.770	12.450	12.630	12.630	8,001,000
2023-11-22	12.450	12.700	12.370	12.540	12.540	8,181,600
2023-11-21	12.550	12.600	12.360	12.480	12.480	7,300,100
2023-11-20	12.290	12.520	12.220	12.470	12.470	8,573,700
2023-11-17	12.100	12.240	11.970	12.220	12.220	6,817,500
2023-11-16	12.110	12.280	12.070	12.120	12.120	6,923,300
2023-11-15	12.330	12.430	12.100	12.140	12.140	9,486,626
2023-11-14	12.340	12.680	12.220	12.330	12.330	12,844,586
2023-11-13	12.530	12.840	12.220	12.330	12.330	18,260,286
2023-11-10	12.300	13.200	12.150	12.500	12.500	20,512,400
2023-11-09	12.390	12.640	12.230	12.300	12.300	5,449,800
2023-11-08	12.300	12.550	12.250	12.390	12.390	5,106,700
2023-11-07	12.340	12.490	12.250	12.360	12.360	5,515,222
2023-11-06	12.170	12.430	12.130	12.260	12.260	6,325,342
2023-11-03	12.130	12.310	12.080	12.120	12.120	5,093,900
2023-11-02	12.200	12.290	12.020	12.130	12.130	6,044,972
2023-11-01	12.090	12.460	12.080	12.330	12.330	7,559,793
2023-10-31	12.100	12.390	12.040	12.180	12.180	6,699,300
2023-10-30	11.920	12.260	11.920	12.140	12.140	7,377,397
2023-10-27	11.790	12.040	11.660	11.920	11.920	6,036,400

← NewerPage 12 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.