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
2023-02-01	9.840	9.870	9.770	9.860	9.805	4,896,099
2023-01-31	9.730	9.800	9.610	9.790	9.736	4,544,800
2023-01-30	9.730	9.740	9.610	9.710	9.656	4,856,699
2023-01-20	9.530	9.680	9.510	9.650	9.597	4,746,100
2023-01-19	9.450	9.520	9.400	9.480	9.428	2,885,178
2023-01-18	9.410	9.460	9.390	9.430	9.378	1,604,500
2023-01-17	9.590	9.590	9.380	9.400	9.348	3,726,001
2023-01-16	9.430	9.540	9.430	9.540	9.487	3,479,000
2023-01-13	9.300	9.440	9.270	9.430	9.378	3,580,312
2023-01-12	9.360	9.440	9.280	9.290	9.239	2,808,860
2023-01-11	9.410	9.460	9.320	9.360	9.308	3,010,920
2023-01-10	9.450	9.460	9.360	9.380	9.328	3,226,900
2023-01-09	9.380	9.480	9.370	9.470	9.418	3,408,183
2023-01-06	9.470	9.520	9.350	9.370	9.318	5,137,900
2023-01-05	9.570	9.630	9.400	9.510	9.457	4,736,600
2023-01-04	9.720	9.750	9.520	9.590	9.537	6,647,501
2023-01-03	9.580	9.790	9.580	9.750	9.696	6,139,100
2022-12-30	9.540	9.690	9.370	9.580	9.527	6,590,701
2022-12-29	9.260	9.730	9.260	9.600	9.547	9,551,899
2022-12-28	9.560	9.620	9.260	9.320	9.268	5,932,000
2022-12-27	9.970	9.990	9.440	9.630	9.577	6,903,922
2022-12-26	10.200	10.320	9.840	9.930	9.875	6,526,900
2022-12-23	10.000	10.350	10.000	10.180	10.124	6,083,210
2022-12-22	10.490	10.540	10.050	10.090	10.034	5,701,800
2022-12-21	10.700	10.790	10.330	10.470	10.412	5,256,712
2022-12-20	10.900	11.000	10.420	10.660	10.601	7,273,100
2022-12-19	11.420	11.420	10.810	10.900	10.840	11,784,200
2022-12-16	11.150	11.580	11.120	11.420	11.357	15,958,787
2022-12-15	10.990	11.670	10.850	11.320	11.257	15,435,689
2022-12-14	11.300	11.300	10.870	10.980	10.919	11,069,901
2022-12-13	11.220	11.520	11.100	11.400	11.337	14,564,700
2022-12-12	11.060	11.460	11.060	11.280	11.218	14,026,100
2022-12-09	11.040	11.290	10.920	11.060	10.999	11,783,000
2022-12-08	11.180	11.540	11.000	11.190	11.128	18,230,701
2022-12-07	10.590	11.480	10.490	11.150	11.088	18,387,817
2022-12-06	10.990	11.100	10.590	10.660	10.601	15,291,290
2022-12-05	10.860	11.700	10.620	11.060	10.999	22,561,440
2022-12-02	10.490	10.750	10.380	10.720	10.661	12,221,476
2022-12-01	10.410	10.980	10.170	10.420	10.362	11,808,300
2022-11-30	10.370	10.760	10.240	10.290	10.233	11,754,703
2022-11-29	9.800	10.570	9.780	10.480	10.422	14,277,852
2022-11-28	9.840	10.130	9.700	9.900	9.845	8,876,712
2022-11-25	9.800	9.970	9.520	9.860	9.805	7,011,600
2022-11-24	9.700	9.940	9.640	9.910	9.855	9,197,642
2022-11-23	10.320	10.370	9.560	9.700	9.646	13,315,240
2022-11-22	10.870	11.000	10.200	10.260	10.203	14,416,741
2022-11-21	10.910	11.040	10.650	10.770	10.710	14,567,574
2022-11-18	11.300	11.520	10.920	11.050	10.989	25,992,541
2022-11-17	10.610	11.850	10.580	11.460	11.397	34,082,840
2022-11-16	10.650	10.980	10.530	10.770	10.710	11,708,185
2022-11-15	10.690	10.710	10.390	10.620	10.561	11,021,101
2022-11-14	10.100	10.780	10.100	10.640	10.581	14,274,703
2022-11-11	10.750	10.990	10.000	10.320	10.263	18,012,642
2022-11-10	10.490	10.740	10.370	10.570	10.512	11,130,100
2022-11-09	10.300	10.660	10.230	10.550	10.492	11,879,404
2022-11-08	10.200	10.450	9.970	10.390	10.333	10,444,801
2022-11-07	10.180	10.270	10.100	10.250	10.193	7,891,022
2022-11-04	10.200	10.240	10.040	10.150	10.094	7,336,920
2022-11-03	10.080	10.260	9.960	10.100	10.044	7,368,586
2022-11-02	10.090	10.460	9.940	10.210	10.154	14,331,302

← NewerPage 16 of 21 · 1,216 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.