Shanghai Kai Kai Industry Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 6.560 | 6.590 | 6.530 | 6.530 | 6.480 | 434,900 |
| 2021-11-04 | 6.590 | 6.640 | 6.510 | 6.580 | 6.529 | 885,486 |
| 2021-11-03 | 6.490 | 6.600 | 6.480 | 6.590 | 6.539 | 757,400 |
| 2021-11-02 | 6.600 | 6.660 | 6.450 | 6.500 | 6.450 | 646,651 |
| 2021-11-01 | 6.580 | 6.680 | 6.550 | 6.610 | 6.559 | 530,663 |
| 2021-10-29 | 6.540 | 6.630 | 6.500 | 6.580 | 6.529 | 601,151 |
| 2021-10-28 | 6.590 | 6.670 | 6.470 | 6.490 | 6.440 | 1,012,993 |
| 2021-10-27 | 6.740 | 6.820 | 6.590 | 6.640 | 6.589 | 1,053,500 |
| 2021-10-26 | 6.780 | 6.840 | 6.750 | 6.810 | 6.757 | 610,800 |
| 2021-10-25 | 6.820 | 6.820 | 6.750 | 6.780 | 6.728 | 709,600 |
| 2021-10-22 | 6.880 | 6.910 | 6.760 | 6.810 | 6.757 | 1,093,200 |
| 2021-10-21 | 6.920 | 6.980 | 6.840 | 6.900 | 6.847 | 704,134 |
| 2021-10-20 | 7.100 | 7.100 | 6.900 | 6.940 | 6.886 | 2,024,101 |
| 2021-10-19 | 6.970 | 7.180 | 6.940 | 7.130 | 7.075 | 1,522,601 |
| 2021-10-18 | 7.070 | 7.140 | 6.930 | 6.970 | 6.916 | 826,201 |
| 2021-10-15 | 7.090 | 7.160 | 7.040 | 7.070 | 7.015 | 1,440,600 |
| 2021-10-14 | 6.950 | 7.140 | 6.930 | 7.090 | 7.035 | 1,673,150 |
← NewerPage 21 of 21 · 1,217 trading days
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.