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
2023-04-26	8.700	8.920	8.650	8.890	8.841	1,395,311
2023-04-25	9.020	9.020	8.600	8.730	8.682	2,136,626
2023-04-24	8.890	9.080	8.800	9.020	8.970	2,254,453
2023-04-21	9.010	9.070	8.820	8.880	8.831	1,673,422
2023-04-20	9.140	9.150	8.980	9.040	8.990	1,730,900
2023-04-19	9.350	9.350	9.150	9.160	9.109	2,485,538
2023-04-18	9.510	9.510	9.320	9.340	9.288	2,191,260
2023-04-17	9.540	9.550	9.440	9.490	9.438	1,840,299
2023-04-14	9.530	9.620	9.440	9.540	9.487	1,858,600
2023-04-13	9.520	9.540	9.380	9.510	9.457	1,842,900
2023-04-12	9.410	9.520	9.370	9.470	9.418	1,496,699
2023-04-11	9.400	9.480	9.350	9.430	9.378	1,460,583
2023-04-10	9.570	9.630	9.350	9.400	9.348	2,082,500
2023-04-07	9.490	9.610	9.450	9.600	9.547	1,845,200
2023-04-06	9.390	9.520	9.340	9.480	9.428	2,129,200
2023-04-04	9.530	9.550	9.350	9.380	9.328	2,164,613
2023-04-03	9.480	9.600	9.480	9.550	9.497	2,183,500
2023-03-31	9.420	9.540	9.380	9.510	9.457	2,317,000
2023-03-30	9.500	9.540	9.300	9.380	9.328	2,378,900
2023-03-29	9.620	9.630	9.430	9.510	9.457	2,289,100
2023-03-28	9.680	9.740	9.570	9.630	9.577	2,468,100
2023-03-27	9.740	9.740	9.580	9.650	9.597	1,902,699
2023-03-24	9.820	9.880	9.650	9.750	9.696	2,763,700
2023-03-23	9.830	9.850	9.680	9.770	9.716	2,306,000
2023-03-22	9.670	9.840	9.670	9.830	9.776	2,569,600
2023-03-21	9.570	9.700	9.520	9.680	9.626	1,691,000
2023-03-20	9.700	9.700	9.450	9.560	9.507	2,180,599
2023-03-17	9.780	9.820	9.630	9.680	9.626	2,511,225
2023-03-16	9.700	9.890	9.670	9.760	9.706	2,569,000
2023-03-15	9.580	9.870	9.580	9.790	9.736	2,937,560
2023-03-14	9.860	9.950	9.530	9.560	9.507	3,516,660
2023-03-13	9.820	9.920	9.750	9.860	9.805	2,470,273
2023-03-10	10.080	10.120	9.860	9.910	9.855	3,842,600
2023-03-09	10.160	10.250	10.060	10.130	10.074	2,064,600
2023-03-08	10.070	10.160	10.000	10.130	10.074	3,096,300
2023-03-07	10.270	10.410	10.050	10.050	9.994	4,825,853
2023-03-06	10.350	10.450	10.270	10.280	10.223	3,451,125
2023-03-03	10.300	10.350	10.240	10.350	10.293	2,575,321
2023-03-02	10.360	10.410	10.240	10.290	10.233	4,154,886
2023-03-01	10.460	10.490	10.310	10.390	10.333	4,398,192
2023-02-28	10.470	10.490	10.350	10.440	10.382	5,144,771
2023-02-27	10.280	10.490	10.190	10.490	10.432	8,286,084
2023-02-24	10.140	10.240	10.090	10.240	10.183	3,502,800
2023-02-23	10.250	10.290	10.100	10.160	10.104	4,466,199
2023-02-22	10.290	10.300	10.190	10.250	10.193	4,072,024
2023-02-21	10.360	10.490	10.260	10.350	10.293	5,662,234
2023-02-20	10.450	10.450	10.050	10.360	10.303	9,144,024
2023-02-17	10.160	10.560	10.060	10.530	10.472	15,720,407
2023-02-16	10.000	10.880	10.000	10.250	10.193	13,668,466
2023-02-15	10.010	10.060	9.950	9.970	9.915	3,166,724
2023-02-14	9.950	10.040	9.920	10.030	9.975	3,625,477
2023-02-13	9.950	9.950	9.880	9.950	9.895	3,342,743
2023-02-10	9.950	9.970	9.860	9.910	9.855	3,369,610
2023-02-09	9.850	9.940	9.770	9.930	9.875	3,483,011
2023-02-08	9.830	9.900	9.810	9.850	9.796	3,501,402
2023-02-07	9.860	9.880	9.780	9.820	9.766	3,270,190
2023-02-06	9.760	9.880	9.740	9.810	9.756	3,557,467
2023-02-03	9.880	9.900	9.660	9.790	9.736	5,063,600
2023-02-02	9.860	9.950	9.800	9.880	9.825	3,975,198
2023-02-01	9.840	9.870	9.770	9.860	9.805	4,896,099

← NewerPage 15 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.