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
2023-10-26	11.980	11.980	11.650	11.850	11.850	5,322,601
2023-10-25	11.780	12.030	11.680	11.980	11.980	7,535,207
2023-10-24	11.320	11.950	11.310	11.780	11.780	9,927,069
2023-10-23	11.480	11.550	11.190	11.270	11.270	5,356,700
2023-10-20	11.560	11.720	11.470	11.480	11.480	5,742,574
2023-10-19	11.770	11.850	11.500	11.580	11.580	7,703,152
2023-10-18	12.270	12.300	11.780	11.830	11.830	10,760,900
2023-10-17	12.540	12.590	12.110	12.250	12.250	11,890,300
2023-10-16	12.920	13.250	12.410	12.600	12.600	15,846,201
2023-10-13	13.180	13.730	12.670	12.730	12.730	22,574,602
2023-10-12	12.590	13.300	12.530	13.070	13.070	15,766,381
2023-10-11	12.640	13.760	12.580	13.050	13.050	22,686,900
2023-10-10	12.790	12.830	12.390	12.570	12.570	8,013,799
2023-10-09	12.850	12.970	12.670	12.810	12.810	7,381,161
2023-09-28	12.950	13.080	12.810	12.850	12.850	8,313,500
2023-09-27	12.890	13.130	12.720	12.910	12.910	10,646,500
2023-09-26	13.030	13.040	12.710	12.780	12.780	9,582,901
2023-09-25	12.930	13.340	12.890	13.040	13.040	11,667,242
2023-09-22	12.730	12.920	12.640	12.910	12.910	12,796,763
2023-09-21	13.000	13.000	12.540	12.600	12.600	15,413,309
2023-09-20	12.830	13.380	12.620	12.990	12.990	18,416,021
2023-09-19	13.620	14.040	13.250	13.390	13.390	31,656,211
2023-09-18	12.840	13.660	12.720	13.520	13.520	29,278,428
2023-09-15	12.850	13.140	12.450	12.890	12.890	19,965,160
2023-09-14	12.780	13.740	12.710	13.270	13.270	29,977,461
2023-09-13	12.650	13.060	12.600	12.950	12.950	17,068,960
2023-09-12	12.600	13.170	12.600	12.780	12.780	19,170,000
2023-09-11	12.440	12.940	12.330	12.720	12.720	17,282,811
2023-09-08	12.850	12.950	12.350	12.440	12.440	19,412,400
2023-09-07	12.860	13.290	12.590	13.080	13.080	23,738,140
2023-09-06	13.490	13.510	12.890	12.970	12.970	24,453,424
2023-09-05	14.810	14.950	13.400	13.760	13.760	32,693,445
2023-09-04	14.380	15.130	14.140	14.810	14.810	29,457,915
2023-09-01	15.880	15.890	14.780	14.800	14.800	47,449,571
2023-08-31	15.060	16.420	14.260	16.420	16.420	48,401,883
2023-08-30	14.510	15.920	14.510	14.930	14.930	41,895,656
2023-08-29	13.770	14.810	13.230	14.810	14.810	35,311,584
2023-08-28	15.130	15.800	13.850	14.080	14.080	40,447,376
2023-08-25	14.140	15.370	13.840	14.830	14.830	44,775,025
2023-08-24	13.990	14.760	13.810	14.250	14.250	38,336,430
2023-08-23	14.310	15.900	14.300	14.960	14.960	45,780,559
2023-08-22	15.620	15.850	14.880	14.880	14.880	46,831,969
2023-08-21	16.300	16.850	15.220	16.530	16.530	52,163,212
2023-08-18	18.000	18.300	16.030	16.300	16.300	58,402,052
2023-08-17	15.740	17.270	15.720	17.270	17.270	37,243,796
2023-08-16	15.010	15.700	15.010	15.700	15.700	56,113,186
2023-08-15	12.780	14.270	12.630	14.270	14.270	33,667,142
2023-08-14	11.790	12.970	11.480	12.970	12.970	46,972,329
2023-08-11	10.320	11.790	10.120	11.790	11.790	37,221,393
2023-08-10	10.600	11.350	10.400	10.720	10.720	39,695,815
2023-08-09	9.350	10.320	9.290	10.320	10.320	14,065,485
2023-08-08	9.150	9.430	9.130	9.380	9.380	1,767,501
2023-08-07	9.310	9.330	9.130	9.190	9.190	1,359,350
2023-08-04	9.510	9.510	9.320	9.330	9.330	1,454,900
2023-08-03	9.340	9.480	9.330	9.460	9.460	1,830,301
2023-08-02	9.310	9.390	9.290	9.350	9.350	1,432,202
2023-08-01	9.510	9.520	9.300	9.350	9.350	2,249,702
2023-07-31	9.370	9.520	9.260	9.480	9.480	3,271,850
2023-07-28	9.300	9.380	9.240	9.360	9.360	2,024,400
2023-07-27	9.210	9.340	9.200	9.270	9.270	1,831,101

← NewerPage 13 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.