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
2022-05-06	8.600	8.910	8.420	8.750	8.702	8,887,101
2022-05-05	8.270	8.820	8.170	8.780	8.731	8,724,600
2022-04-29	7.810	8.300	7.810	8.290	8.244	7,971,200
2022-04-28	8.050	8.230	7.650	7.850	7.807	6,402,450
2022-04-27	8.020	8.030	7.450	8.020	7.976	8,392,300
2022-04-26	8.280	8.300	7.960	8.090	8.045	6,210,800
2022-04-25	8.710	8.840	8.060	8.150	8.105	7,832,700
2022-04-22	8.970	9.060	8.740	8.840	8.791	6,212,100
2022-04-21	9.590	9.590	8.960	9.010	8.960	7,678,900
2022-04-20	9.860	10.110	9.520	9.630	9.577	6,742,900
2022-04-19	9.770	9.950	9.660	9.860	9.805	4,804,700
2022-04-18	9.630	9.900	9.480	9.810	9.756	6,289,900
2022-04-15	10.130	10.300	9.550	9.730	9.676	9,950,801
2022-04-14	10.090	10.340	9.970	10.130	10.074	6,623,701
2022-04-13	10.340	10.400	10.000	10.040	9.984	7,711,336
2022-04-12	10.140	10.550	9.910	10.510	10.452	10,300,736
2022-04-11	10.240	10.450	9.900	10.010	9.955	8,921,800
2022-04-08	10.420	10.550	10.000	10.290	10.233	9,013,238
2022-04-07	10.600	10.760	10.270	10.340	10.283	11,050,751
2022-04-06	10.560	11.080	10.510	10.760	10.700	12,806,601
2022-04-01	11.180	11.180	10.400	10.580	10.521	19,221,401
2022-03-31	12.120	12.150	11.500	11.510	11.446	15,292,484
2022-03-30	12.400	12.590	12.060	12.280	12.185	16,529,949
2022-03-29	11.870	13.010	11.550	12.760	12.661	22,316,617
2022-03-28	12.350	12.500	11.800	11.950	11.858	14,699,008
2022-03-25	12.700	13.210	12.200	12.290	12.195	25,205,467
2022-03-24	12.530	13.950	12.080	13.300	13.197	36,385,404
2022-03-23	11.950	12.880	11.670	12.860	12.761	31,390,183
2022-03-22	12.300	12.640	11.840	12.040	11.947	24,429,743
2022-03-21	11.780	12.490	11.590	12.300	12.205	27,002,642
2022-03-18	11.590	12.180	11.180	11.980	11.888	26,452,566
2022-03-17	11.110	11.950	10.880	11.560	11.471	28,868,116
2022-03-16	11.510	11.840	10.410	11.060	10.975	26,559,036
2022-03-15	12.740	12.740	11.490	11.500	11.411	29,218,026
2022-03-14	11.590	12.770	11.030	12.770	12.671	34,294,269
2022-03-11	11.450	11.860	10.910	11.610	11.520	29,088,774
2022-03-10	11.040	12.270	11.040	12.120	12.026	35,843,222
2022-03-09	11.300	11.300	11.300	11.300	11.213	2,441,700
2022-03-08	12.550	12.550	12.550	12.550	12.453	5,128,400
2022-03-07	14.030	14.640	13.340	13.940	13.832	52,650,643
2022-03-04	12.790	13.310	12.330	13.310	13.207	18,667,403
2022-03-03	11.890	12.100	11.360	12.100	12.007	29,176,917
2022-03-02	10.040	11.000	9.920	11.000	10.915	16,271,391
2022-03-01	9.900	10.030	9.840	10.000	9.923	7,389,800
2022-02-28	9.940	10.050	9.660	9.970	9.893	9,434,501
2022-02-25	9.760	10.080	9.730	9.900	9.824	10,892,570
2022-02-24	9.880	10.180	9.330	9.700	9.625	14,725,792
2022-02-23	9.970	10.100	9.890	9.940	9.863	8,849,858
2022-02-22	10.200	10.280	9.850	9.980	9.903	11,380,478
2022-02-21	10.110	10.300	9.970	10.250	10.171	13,358,201
2022-02-18	9.900	10.140	9.710	10.040	9.963	10,007,700
2022-02-17	10.380	10.390	9.880	9.950	9.873	14,053,601
2022-02-16	10.400	10.480	10.050	10.380	10.300	14,004,460
2022-02-15	10.130	10.690	10.130	10.340	10.260	16,673,901
2022-02-14	9.910	10.390	9.810	10.120	10.042	18,150,663
2022-02-11	10.290	10.290	9.600	9.750	9.675	17,550,491
2022-02-10	10.600	10.650	10.230	10.290	10.211	17,064,671
2022-02-09	10.270	10.980	9.930	10.700	10.617	25,923,364
2022-02-08	10.400	10.470	9.900	10.350	10.270	20,243,805
2022-02-07	9.680	10.500	9.510	10.250	10.171	24,633,002

← NewerPage 19 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.