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
2026-04-20	12.340	12.370	12.230	12.340	12.340	1,869,500
2026-04-17	12.410	12.460	12.220	12.270	12.270	2,659,100
2026-04-16	12.550	12.560	12.310	12.490	12.490	3,373,000
2026-04-15	12.550	12.720	12.400	12.610	12.610	4,036,834
2026-04-14	12.440	12.530	12.210	12.470	12.470	3,354,600
2026-04-13	12.540	12.550	12.260	12.400	12.400	3,872,700
2026-04-10	12.660	12.850	12.400	12.560	12.560	4,868,900
2026-04-09	13.100	13.180	12.640	12.660	12.660	6,248,500
2026-04-08	13.300	13.300	13.000	13.160	13.160	9,855,808
2026-04-07	12.900	13.620	12.600	13.310	13.310	11,660,668
2026-04-03	12.720	13.500	12.510	13.170	13.170	12,411,283
2026-04-02	12.790	13.050	12.730	12.920	12.920	5,253,902
2026-04-01	12.830	12.920	12.630	12.770	12.770	2,935,200
2026-03-31	12.850	13.050	12.710	12.750	12.750	2,271,600
2026-03-30	12.990	13.070	12.710	12.850	12.850	2,873,505
2026-03-27	12.480	12.970	12.480	12.960	12.960	2,542,510
2026-03-26	12.730	12.900	12.570	12.660	12.660	2,294,100
2026-03-25	12.500	12.740	12.470	12.680	12.680	1,872,600
2026-03-24	12.020	12.520	12.020	12.510	12.510	4,165,900
2026-03-23	12.510	12.550	11.770	11.880	11.880	4,316,653
2026-03-20	12.910	13.040	12.660	12.670	12.670	2,451,600
2026-03-19	13.130	13.240	12.880	12.910	12.910	2,305,300
2026-03-18	13.050	13.230	12.970	13.220	13.220	2,193,200
2026-03-17	13.250	13.280	13.040	13.050	13.050	1,846,400
2026-03-16	12.980	13.220	12.900	13.170	13.170	1,726,600
2026-03-13	12.950	13.180	12.930	13.030	13.030	1,586,200
2026-03-12	13.210	13.250	12.980	13.020	13.020	1,790,900
2026-03-11	13.270	13.320	13.160	13.210	13.210	1,855,102
2026-03-10	13.210	13.320	13.120	13.290	13.290	2,051,100
2026-03-09	13.070	13.200	13.000	13.090	13.090	1,857,800
2026-03-06	12.880	13.250	12.830	13.240	13.240	2,855,700
2026-03-05	12.930	13.030	12.860	12.890	12.890	2,309,100
2026-03-04	12.760	12.920	12.610	12.790	12.790	2,660,600
2026-03-03	13.120	13.290	12.770	12.820	12.820	3,875,000
2026-03-02	13.560	13.560	13.080	13.170	13.170	4,128,800
2026-02-27	13.650	13.750	13.570	13.670	13.670	2,801,312
2026-02-26	13.900	13.970	13.690	13.720	13.720	2,660,900
2026-02-25	13.960	14.020	13.860	13.890	13.890	2,464,801
2026-02-24	13.650	13.920	13.650	13.920	13.920	2,769,658
2026-02-13	13.700	13.750	13.560	13.580	13.580	2,081,600
2026-02-12	13.870	13.870	13.580	13.650	13.650	2,996,800
2026-02-11	14.030	14.140	13.850	13.860	13.860	2,151,201
2026-02-10	13.950	14.010	13.850	13.970	13.970	2,808,900
2026-02-09	13.830	13.960	13.820	13.940	13.940	2,969,600
2026-02-06	13.870	14.170	13.820	13.830	13.830	3,824,400
2026-02-05	13.840	14.020	13.840	13.880	13.880	2,608,000
2026-02-04	13.790	13.980	13.770	13.900	13.900	2,498,300
2026-02-03	13.710	13.840	13.670	13.800	13.800	2,708,700
2026-02-02	13.720	13.950	13.610	13.620	13.620	3,349,900
2026-01-30	13.850	13.910	13.620	13.720	13.720	4,030,402
2026-01-29	13.960	14.050	13.610	13.860	13.860	4,562,400
2026-01-28	14.350	14.400	13.910	13.950	13.950	5,020,200
2026-01-27	14.600	14.600	13.880	14.280	14.280	6,250,600
2026-01-26	14.500	14.750	14.280	14.600	14.600	7,814,301
2026-01-23	14.800	14.880	14.620	14.690	14.690	7,845,500
2026-01-22	14.190	14.580	14.130	14.560	14.560	6,877,100
2026-01-21	14.160	14.210	13.970	14.210	14.210	3,650,400
2026-01-20	14.230	14.340	14.100	14.150	14.150	4,721,800
2026-01-19	14.100	14.270	13.980	14.240	14.240	4,421,732
2026-01-16	14.410	14.480	14.080	14.190	14.190	6,375,870

← NewerPage 3 of 5 · 242 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.