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
2022-01-28	9.500	10.200	9.480	9.600	9.526	20,782,959
2022-01-27	9.720	10.320	9.380	9.580	9.506	26,592,971
2022-01-26	10.420	10.560	9.600	9.660	9.585	28,090,143
2022-01-25	10.670	11.670	10.670	10.670	10.588	27,263,206
2022-01-24	11.860	11.860	11.860	11.860	11.768	2,277,600
2022-01-21	14.000	14.100	13.180	13.180	13.078	14,151,000
2022-01-20	13.100	14.640	12.540	14.640	14.527	40,870,186
2022-01-19	13.310	14.100	13.310	13.310	13.207	33,290,588
2022-01-18	15.750	15.970	14.790	14.790	14.676	24,820,258
2022-01-17	15.170	17.670	15.130	16.430	16.303	48,045,410
2022-01-14	15.000	16.500	15.000	16.500	16.373	47,744,528
2022-01-13	16.250	17.580	15.000	15.000	14.884	45,364,983
2022-01-12	15.800	15.980	14.740	15.980	15.857	39,849,528
2022-01-11	14.390	14.530	13.880	14.530	14.418	13,087,054
2022-01-10	11.900	13.210	11.810	13.210	13.108	30,359,548
2022-01-07	9.830	12.010	9.830	12.010	11.917	50,032,431
2022-01-06	10.120	10.920	10.120	10.920	10.836	42,126,201
2022-01-05	9.930	9.930	9.930	9.930	9.853	3,695,169
2022-01-04	9.030	9.030	9.030	9.030	8.960	1,079,625
2021-12-31	8.210	8.210	8.210	8.210	8.147	5,932,318
2021-12-30	7.260	7.500	7.230	7.460	7.402	2,656,535
2021-12-29	7.390	7.420	7.260	7.260	7.204	2,296,702
2021-12-28	7.430	7.550	7.300	7.340	7.283	4,599,900
2021-12-27	7.240	7.670	7.110	7.490	7.432	5,829,166
2021-12-24	7.180	7.350	7.050	7.160	7.105	2,872,414
2021-12-23	7.310	7.310	7.100	7.150	7.095	1,856,521
2021-12-22	7.210	7.340	7.160	7.310	7.254	2,505,278
2021-12-21	7.190	7.270	7.140	7.190	7.135	1,367,701
2021-12-20	7.140	7.230	7.110	7.140	7.085	2,488,144
2021-12-17	7.030	7.080	6.990	7.020	6.966	1,116,658
2021-12-16	7.020	7.090	6.990	7.040	6.986	1,235,000
2021-12-15	6.940	7.110	6.930	7.020	6.966	1,581,100
2021-12-14	6.870	6.970	6.870	6.950	6.896	930,202
2021-12-13	6.960	6.970	6.870	6.910	6.857	1,059,500
2021-12-10	6.870	6.940	6.850	6.930	6.877	784,000
2021-12-09	6.850	6.900	6.820	6.890	6.837	713,000
2021-12-08	6.820	6.880	6.810	6.850	6.797	474,902
2021-12-07	6.790	6.850	6.760	6.830	6.777	572,201
2021-12-06	6.850	6.890	6.780	6.780	6.728	693,857
2021-12-03	6.860	6.930	6.840	6.890	6.837	485,400
2021-12-02	6.930	6.980	6.840	6.850	6.797	728,500
2021-12-01	6.830	6.960	6.780	6.960	6.906	1,334,831
2021-11-30	6.780	6.830	6.700	6.820	6.767	864,698
2021-11-29	6.830	6.830	6.710	6.760	6.708	854,400
2021-11-26	6.910	6.950	6.820	6.850	6.797	1,026,951
2021-11-25	6.830	6.950	6.800	6.910	6.857	1,172,602
2021-11-24	6.800	6.840	6.750	6.830	6.777	738,449
2021-11-23	6.800	6.840	6.770	6.790	6.738	622,451
2021-11-22	6.820	6.860	6.780	6.840	6.787	892,000
2021-11-19	6.810	6.840	6.760	6.810	6.757	792,200
2021-11-18	6.810	6.880	6.750	6.810	6.757	1,008,401
2021-11-17	6.750	6.850	6.740	6.800	6.748	615,163
2021-11-16	6.790	6.840	6.740	6.750	6.698	867,600
2021-11-15	6.730	6.820	6.650	6.780	6.728	1,404,840
2021-11-12	6.690	6.720	6.650	6.710	6.658	549,100
2021-11-11	6.610	6.710	6.590	6.690	6.638	713,300
2021-11-10	6.550	6.620	6.490	6.610	6.559	551,200
2021-11-09	6.520	6.590	6.500	6.580	6.529	552,199
2021-11-08	6.520	6.540	6.470	6.510	6.460	637,840
2021-11-05	6.560	6.590	6.530	6.530	6.480	434,900

← NewerPage 20 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.