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
2022-08-01	10.100	10.380	9.700	10.370	10.313	7,506,495
2022-07-29	10.460	10.570	10.130	10.200	10.144	9,713,600
2022-07-28	10.710	10.800	10.440	10.510	10.452	9,775,900
2022-07-27	10.720	10.810	10.510	10.710	10.651	8,113,851
2022-07-26	10.900	10.920	10.540	10.730	10.671	12,567,224
2022-07-25	10.380	11.410	10.340	11.040	10.979	19,422,326
2022-07-22	10.800	10.930	10.380	10.500	10.442	12,026,623
2022-07-21	11.010	11.040	10.670	10.770	10.710	15,509,903
2022-07-20	10.890	11.580	10.670	11.180	11.118	24,004,093
2022-07-19	10.690	10.950	10.500	10.800	10.740	15,555,452
2022-07-18	10.650	10.900	10.500	10.740	10.681	16,633,051
2022-07-15	11.090	11.300	10.500	10.500	10.442	28,517,001
2022-07-14	10.080	10.980	10.000	10.980	10.919	16,416,601
2022-07-13	10.160	10.230	9.800	9.980	9.925	15,047,959
2022-07-12	11.050	11.390	10.100	10.230	10.173	28,058,903
2022-07-11	9.730	10.670	9.610	10.670	10.611	21,155,724
2022-07-08	9.450	9.700	9.370	9.700	9.646	10,480,350
2022-07-07	9.350	9.450	9.220	9.450	9.398	6,420,040
2022-07-06	9.500	9.530	9.260	9.390	9.338	7,943,492
2022-07-05	9.530	9.680	9.390	9.610	9.557	10,815,746
2022-07-04	9.760	9.880	9.510	9.530	9.477	11,166,437
2022-07-01	10.040	10.470	9.700	9.770	9.716	16,194,616
2022-06-30	10.150	10.610	10.020	10.180	10.124	22,419,745
2022-06-29	11.000	11.000	9.910	9.960	9.905	27,578,573
2022-06-28	10.000	10.840	9.910	10.840	10.780	37,695,240
2022-06-27	9.000	9.850	9.000	9.850	9.796	17,106,340
2022-06-24	8.910	9.020	8.870	8.950	8.900	6,014,100
2022-06-23	9.110	9.120	8.820	8.990	8.940	8,787,480
2022-06-22	9.040	9.460	8.800	9.120	9.070	10,863,900
2022-06-21	8.980	9.090	8.870	9.010	8.960	6,272,736
2022-06-20	8.850	8.970	8.730	8.970	8.920	6,098,037
2022-06-17	8.770	8.860	8.560	8.840	8.791	5,778,424
2022-06-16	8.700	8.950	8.670	8.790	8.741	4,791,400
2022-06-15	8.770	8.860	8.650	8.690	8.642	4,448,200
2022-06-14	8.820	8.880	8.470	8.780	8.731	5,401,102
2022-06-13	8.870	9.000	8.810	8.900	8.851	4,746,424
2022-06-10	8.570	8.990	8.570	8.870	8.821	5,234,927
2022-06-09	8.930	8.980	8.650	8.690	8.642	5,877,500
2022-06-08	9.360	9.360	8.860	9.000	8.950	8,603,204
2022-06-07	8.990	9.340	8.950	9.310	9.258	11,718,800
2022-06-06	8.830	9.050	8.770	8.990	8.940	5,997,600
2022-06-02	9.040	9.070	8.710	8.860	8.811	6,880,901
2022-06-01	9.080	9.150	8.900	9.020	8.970	7,306,215
2022-05-31	9.320	9.320	8.920	9.100	9.050	11,182,123
2022-05-30	9.080	9.540	8.860	9.380	9.328	14,126,815
2022-05-27	9.010	9.100	8.890	8.960	8.910	5,069,702
2022-05-26	9.240	9.300	8.890	9.010	8.960	6,141,236
2022-05-25	8.800	9.200	8.730	9.150	9.099	8,163,200
2022-05-24	9.310	9.330	8.800	8.800	8.751	9,197,827
2022-05-23	9.140	9.410	9.140	9.330	9.278	7,289,500
2022-05-20	9.140	9.210	8.990	9.120	9.070	5,392,600
2022-05-19	8.900	9.150	8.790	9.130	9.079	5,984,500
2022-05-18	9.180	9.300	9.090	9.100	9.050	5,994,236
2022-05-17	9.320	9.340	8.970	9.130	9.079	7,530,218
2022-05-16	9.420	9.530	9.140	9.440	9.388	12,016,614
2022-05-13	9.390	9.700	9.110	9.260	9.209	14,037,660
2022-05-12	9.680	10.280	9.200	9.440	9.388	23,284,639
2022-05-11	8.890	9.790	8.890	9.790	9.736	4,973,401
2022-05-10	8.780	9.010	8.710	8.900	8.851	8,921,300
2022-05-09	8.740	9.080	8.660	9.000	8.950	10,130,891

← NewerPage 18 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.