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
2023-07-26	9.200	9.300	9.200	9.280	9.280	1,437,100
2023-07-25	9.270	9.360	9.150	9.250	9.250	2,387,800
2023-07-24	9.150	9.330	9.100	9.250	9.250	3,151,200
2023-07-21	8.960	9.110	8.920	9.090	9.090	2,346,900
2023-07-20	9.030	9.070	8.940	8.970	8.970	1,661,600
2023-07-19	9.020	9.070	8.950	9.020	9.020	871,000
2023-07-18	8.970	9.040	8.900	9.020	9.020	1,432,600
2023-07-17	9.040	9.040	8.850	8.970	8.970	1,578,300
2023-07-14	9.030	9.050	8.950	8.970	8.970	1,050,600
2023-07-13	9.010	9.070	8.920	8.990	8.990	1,143,200
2023-07-12	9.070	9.120	8.960	8.980	8.980	957,000
2023-07-11	9.060	9.080	8.980	9.070	9.070	1,000,201
2023-07-10	9.060	9.120	9.000	9.050	9.050	1,157,600
2023-07-07	9.000	9.070	8.970	9.010	9.010	1,355,402
2023-07-06	9.040	9.040	8.950	8.990	8.990	1,008,701
2023-07-05	9.060	9.090	9.010	9.040	9.040	1,052,600
2023-07-04	9.080	9.090	9.010	9.060	9.060	1,108,300
2023-07-03	9.030	9.100	8.960	9.080	9.080	1,630,500
2023-06-30	8.920	9.150	8.910	9.030	9.030	3,682,105
2023-06-29	8.800	8.930	8.770	8.890	8.890	1,385,600
2023-06-28	8.720	8.800	8.570	8.790	8.790	1,775,400
2023-06-27	8.450	8.720	8.430	8.710	8.710	2,039,600
2023-06-26	8.580	8.580	8.390	8.430	8.430	1,930,701
2023-06-21	8.680	8.720	8.580	8.580	8.580	1,806,700
2023-06-20	8.770	8.830	8.690	8.700	8.700	1,513,500
2023-06-19	8.940	8.940	8.780	8.800	8.800	1,539,300
2023-06-16	8.920	9.000	8.890	8.910	8.910	1,936,800
2023-06-15	9.070	9.080	8.880	8.910	8.910	1,807,500
2023-06-14	8.910	9.080	8.900	9.070	9.070	1,636,000
2023-06-13	8.980	9.020	8.940	8.960	8.960	1,614,142
2023-06-12	9.060	9.060	8.730	9.010	9.010	2,349,901
2023-06-09	9.020	9.090	8.920	9.030	9.030	1,537,301
2023-06-08	8.970	9.130	8.930	9.030	8.980	1,700,500
2023-06-07	8.980	9.060	8.920	9.000	8.950	1,360,200
2023-06-06	9.170	9.180	8.970	8.980	8.930	2,388,700
2023-06-05	9.160	9.210	9.110	9.200	9.149	2,279,305
2023-06-02	9.190	9.230	9.120	9.140	9.089	1,597,400
2023-06-01	9.260	9.310	9.150	9.180	9.129	1,349,800
2023-05-31	9.290	9.390	9.240	9.270	9.219	1,468,700
2023-05-30	9.350	9.390	9.220	9.290	9.239	1,281,101
2023-05-29	9.310	9.400	9.280	9.330	9.278	1,658,602
2023-05-26	9.230	9.350	9.110	9.340	9.288	1,413,701
2023-05-25	9.350	9.390	9.140	9.250	9.199	1,590,200
2023-05-24	9.410	9.440	9.280	9.350	9.298	1,467,188
2023-05-23	9.390	9.490	9.390	9.420	9.368	1,789,578
2023-05-22	9.300	9.470	9.300	9.390	9.338	1,248,800
2023-05-19	9.350	9.420	9.260	9.380	9.328	1,130,800
2023-05-18	9.480	9.490	9.320	9.380	9.328	1,097,300
2023-05-17	9.320	9.460	9.260	9.450	9.398	1,686,600
2023-05-16	9.390	9.400	9.340	9.380	9.328	915,700
2023-05-15	9.360	9.420	9.220	9.410	9.358	1,531,302
2023-05-12	9.310	9.480	9.300	9.360	9.308	1,344,601
2023-05-11	9.350	9.390	9.270	9.340	9.288	1,190,401
2023-05-10	9.230	9.370	9.210	9.340	9.288	1,068,002
2023-05-09	9.340	9.360	9.220	9.250	9.199	1,658,700
2023-05-08	9.370	9.490	9.260	9.340	9.288	1,760,221
2023-05-05	9.370	9.450	9.280	9.430	9.378	2,020,800
2023-05-04	9.270	9.440	9.210	9.410	9.358	2,081,211
2023-04-28	9.100	9.320	9.050	9.290	9.239	2,160,737
2023-04-27	8.880	9.200	8.830	9.160	9.109	2,589,238

← NewerPage 14 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.