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
2022-11-01	9.940	10.190	9.750	10.140	10.084	9,714,067
2022-10-31	9.750	10.050	9.590	9.930	9.875	7,717,506
2022-10-28	10.100	10.180	9.610	9.660	9.607	10,151,801
2022-10-27	9.800	10.300	9.710	10.190	10.134	10,146,401
2022-10-26	9.580	10.300	9.580	10.050	9.994	11,223,641
2022-10-25	9.870	9.920	9.350	9.560	9.507	9,338,805
2022-10-24	10.300	10.310	9.810	9.820	9.766	11,529,739
2022-10-21	10.100	10.440	10.080	10.320	10.263	13,727,480
2022-10-20	9.980	10.230	9.930	10.100	10.044	12,678,061
2022-10-19	10.150	10.170	9.850	9.940	9.885	9,238,100
2022-10-18	9.950	10.190	9.730	10.070	10.014	16,584,300
2022-10-17	10.030	10.250	9.790	9.920	9.865	22,022,444
2022-10-14	8.930	9.830	8.930	9.830	9.776	12,260,901
2022-10-13	8.650	9.070	8.630	8.940	8.891	7,331,601
2022-10-12	8.680	8.770	8.370	8.770	8.721	6,487,820
2022-10-11	8.740	8.740	8.400	8.670	8.622	6,027,500
2022-10-10	8.990	9.120	8.680	8.730	8.682	8,190,100
2022-09-30	8.800	9.230	8.630	8.920	8.871	9,466,138
2022-09-29	8.920	9.140	8.650	8.790	8.741	9,175,202
2022-09-28	9.200	9.390	8.830	8.830	8.781	8,709,510
2022-09-27	9.080	9.420	8.950	9.310	9.258	9,030,794
2022-09-26	9.510	9.630	9.020	9.080	9.030	11,835,294
2022-09-23	10.360	10.490	9.680	9.740	9.686	12,661,939
2022-09-22	10.290	10.690	10.120	10.190	10.134	10,006,299
2022-09-21	10.620	10.650	9.920	10.400	10.342	12,706,299
2022-09-20	10.680	10.740	10.250	10.640	10.581	12,875,158
2022-09-19	10.860	11.320	10.260	10.430	10.372	16,945,501
2022-09-16	11.120	11.520	10.690	10.700	10.641	18,117,360
2022-09-15	11.310	11.660	10.990	10.990	10.929	21,030,811
2022-09-14	10.950	12.000	10.470	11.530	11.466	33,282,411
2022-09-13	11.220	11.980	10.850	10.920	10.860	35,224,590
2022-09-09	9.950	10.900	9.860	10.900	10.840	15,886,501
2022-09-08	10.010	10.010	9.840	9.910	9.855	3,957,800
2022-09-07	10.160	10.170	9.950	10.010	9.955	5,709,403
2022-09-06	10.100	10.170	9.930	10.170	10.114	6,011,903
2022-09-05	10.280	10.290	9.920	10.120	10.064	8,657,118
2022-09-02	9.850	10.350	9.800	10.340	10.283	12,708,902
2022-09-01	9.800	10.000	9.720	9.940	9.885	7,098,601
2022-08-31	10.070	10.130	9.620	9.790	9.736	7,717,500
2022-08-30	10.080	10.260	10.010	10.170	10.114	7,565,100
2022-08-29	9.700	10.310	9.600	10.180	10.124	14,152,974
2022-08-26	9.620	9.860	9.600	9.740	9.686	6,280,490
2022-08-25	9.400	9.660	9.260	9.620	9.567	5,145,430
2022-08-24	9.660	9.920	9.440	9.450	9.398	6,730,000
2022-08-23	9.520	9.660	9.470	9.640	9.587	3,227,055
2022-08-22	9.390	9.590	9.210	9.580	9.527	4,371,500
2022-08-19	9.540	9.680	9.380	9.390	9.338	4,873,100
2022-08-18	9.650	9.650	9.430	9.520	9.467	4,572,922
2022-08-17	9.800	9.860	9.640	9.690	9.636	3,876,100
2022-08-16	9.680	9.750	9.650	9.730	9.676	3,562,500
2022-08-15	9.650	9.800	9.510	9.760	9.706	5,254,200
2022-08-12	9.600	9.700	9.510	9.670	9.617	4,162,500
2022-08-11	9.510	9.630	9.500	9.600	9.547	3,989,924
2022-08-10	9.600	9.630	9.430	9.470	9.418	4,334,623
2022-08-09	9.650	9.700	9.430	9.630	9.577	4,800,900
2022-08-08	9.680	9.880	9.580	9.690	9.636	6,222,394
2022-08-05	9.450	9.590	9.370	9.580	9.527	5,394,854
2022-08-04	9.250	9.470	9.150	9.470	9.418	5,593,900
2022-08-03	9.380	9.760	9.140	9.180	9.129	7,119,694
2022-08-02	10.280	10.300	9.400	9.430	9.378	10,518,857

← NewerPage 17 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.