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
2026-07-17	11.520	11.730	11.090	11.120	11.120	4,905,024
2026-07-16	11.260	11.680	11.260	11.590	11.590	4,306,600
2026-07-15	11.130	11.540	11.130	11.410	11.410	5,551,200
2026-07-14	10.820	11.360	10.720	11.300	11.300	5,831,440
2026-07-13	10.780	10.990	10.690	10.810	10.810	3,126,200
2026-07-10	10.680	10.930	10.310	10.790	10.790	3,161,600
2026-07-09	10.680	10.850	10.410	10.530	10.530	2,214,340
2026-07-08	10.670	10.810	10.510	10.680	10.680	1,865,300
2026-07-07	10.980	10.980	10.640	10.660	10.660	2,303,200
2026-07-06	11.090	11.160	10.900	10.990	10.975	2,945,301
2026-07-03	10.700	11.190	10.670	11.120	11.105	5,101,100
2026-07-02	10.540	10.860	10.490	10.630	10.616	3,390,601
2026-07-01	10.280	10.590	10.010	10.540	10.526	3,711,001
2026-06-30	10.400	10.400	10.100	10.140	10.126	2,637,000
2026-06-29	10.140	10.470	9.790	10.370	10.356	3,296,508
2026-06-26	10.330	10.420	10.040	10.140	10.140	2,482,900
2026-06-25	10.610	10.610	10.200	10.390	10.390	2,564,769
2026-06-24	11.100	11.130	10.560	10.610	10.610	3,201,157
2026-06-23	10.500	11.230	10.490	11.060	11.060	4,224,918
2026-06-22	10.840	10.840	10.280	10.630	10.630	3,256,327
2026-06-18	10.770	10.890	10.560	10.840	10.840	2,316,100
2026-06-17	10.960	10.960	10.770	10.800	10.800	2,226,700
2026-06-16	10.950	11.080	10.770	11.000	11.000	2,648,515
2026-06-15	11.200	11.290	10.900	10.980	10.980	2,861,400
2026-06-12	11.000	11.180	10.840	11.110	11.110	2,261,400
2026-06-11	10.920	11.030	10.720	11.010	11.010	2,927,162
2026-06-10	11.250	11.350	10.880	11.030	11.030	2,007,862
2026-06-09	11.240	11.290	10.840	11.250	11.250	2,957,500
2026-06-08	10.950	11.350	10.870	11.010	11.010	2,768,141
2026-06-05	10.890	11.210	10.890	11.120	11.120	2,465,045
2026-06-04	11.110	11.200	10.800	10.870	10.870	2,631,162
2026-06-03	11.450	11.650	11.050	11.140	11.140	3,200,563
2026-06-02	11.600	11.700	11.400	11.480	11.480	2,194,900
2026-06-01	11.310	11.620	11.220	11.600	11.600	2,465,203
2026-05-29	11.280	11.440	11.200	11.350	11.350	2,421,634
2026-05-28	11.420	11.420	11.070	11.260	11.260	2,144,400
2026-05-27	11.470	11.550	11.240	11.350	11.350	2,436,100
2026-05-26	11.640	11.700	11.420	11.510	11.510	2,115,700
2026-05-25	11.900	11.940	11.500	11.660	11.660	2,966,757
2026-05-22	11.800	11.940	11.700	11.900	11.900	1,925,500
2026-05-21	12.140	12.300	11.790	11.840	11.840	2,670,200
2026-05-20	12.440	12.440	12.100	12.140	12.140	2,206,900
2026-05-19	12.300	12.490	12.260	12.380	12.380	1,747,403
2026-05-18	12.290	12.370	12.130	12.350	12.350	1,913,800
2026-05-15	12.380	12.490	12.230	12.280	12.280	2,529,900
2026-05-14	12.580	12.580	12.360	12.440	12.440	2,316,300
2026-05-13	12.660	12.710	12.510	12.580	12.580	2,113,600
2026-05-12	12.810	12.810	12.560	12.680	12.680	3,011,500
2026-05-11	12.720	12.840	12.610	12.820	12.820	3,296,166
2026-05-08	12.730	12.800	12.590	12.750	12.750	3,064,501
2026-05-07	12.780	12.780	12.560	12.700	12.700	3,478,000
2026-05-06	12.610	12.720	12.510	12.720	12.720	2,982,900
2026-04-30	12.380	12.850	12.360	12.640	12.640	5,110,000
2026-04-29	12.100	12.290	12.030	12.260	12.260	2,667,300
2026-04-28	12.280	12.320	12.040	12.130	12.130	2,230,400
2026-04-27	12.130	12.290	12.020	12.280	12.280	2,688,300
2026-04-24	12.180	12.190	12.030	12.150	12.150	1,557,700
2026-04-23	12.180	12.270	12.070	12.150	12.150	1,943,900
2026-04-22	12.170	12.260	12.050	12.170	12.170	2,444,500
2026-04-21	12.320	12.390	12.160	12.250	12.250	1,941,000

← NewerPage 2 of 3 · 121 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.