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
2026-01-15	14.760	14.760	14.320	14.360	14.360	9,740,700
2026-01-14	15.050	15.210	14.770	14.960	14.960	17,689,031
2026-01-13	14.530	15.220	14.300	15.030	15.030	20,710,200
2026-01-12	14.310	14.500	14.200	14.500	14.500	8,684,400
2026-01-09	14.200	14.320	14.040	14.310	14.310	8,256,701
2026-01-08	14.000	14.230	13.960	14.170	14.170	6,790,200
2026-01-07	14.010	14.120	13.880	13.960	13.960	6,205,000
2026-01-06	13.950	14.200	13.910	14.030	14.030	6,420,653
2026-01-05	13.600	14.030	13.570	13.950	13.950	6,283,310
2025-12-31	13.790	13.790	13.520	13.630	13.630	5,293,200
2025-12-30	13.800	13.900	13.510	13.710	13.710	7,292,000
2025-12-29	14.360	14.410	13.810	13.870	13.870	10,578,101
2025-12-26	14.220	14.630	14.210	14.390	14.390	8,325,100
2025-12-25	14.300	14.430	14.130	14.330	14.330	7,788,200
2025-12-24	14.150	14.310	14.110	14.290	14.290	7,264,000
2025-12-23	14.380	14.480	14.100	14.300	14.300	7,353,200
2025-12-22	14.760	14.760	14.340	14.430	14.430	10,994,000
2025-12-19	14.790	14.960	14.430	14.830	14.830	12,971,000
2025-12-18	14.010	15.170	14.010	14.860	14.860	18,962,007
2025-12-17	14.140	14.490	13.880	14.140	14.140	10,053,001
2025-12-16	14.480	14.900	14.160	14.190	14.190	11,360,000
2025-12-15	14.500	14.790	13.830	14.630	14.630	12,900,800
2025-12-12	14.720	15.130	14.490	14.500	14.500	11,211,501
2025-12-11	15.810	15.850	14.810	14.840	14.840	16,220,400
2025-12-10	15.500	16.100	15.420	15.940	15.940	15,701,701
2025-12-09	16.640	16.840	15.600	15.710	15.710	21,924,501
2025-12-08	16.550	17.390	16.330	16.900	16.900	24,386,152
2025-12-05	17.050	17.500	16.330	16.860	16.860	32,129,102
2025-12-04	16.400	18.180	15.820	17.880	17.880	44,270,812
2025-12-03	16.690	18.400	16.180	16.530	16.530	45,647,481
2025-12-02	15.000	16.730	15.000	16.730	16.730	30,580,325
2025-12-01	14.690	15.500	14.490	15.210	15.210	20,480,801
2025-11-28	14.600	14.950	14.330	14.760	14.760	13,605,014
2025-11-27	15.210	15.340	14.300	14.880	14.880	27,430,213
2025-11-26	14.790	16.270	14.720	15.850	15.850	39,170,103
2025-11-25	14.770	15.160	14.530	14.790	14.790	22,410,100
2025-11-24	14.190	15.300	13.950	14.800	14.800	26,338,891
2025-11-21	14.120	14.920	13.820	13.910	13.910	19,334,551
2025-11-20	14.000	14.990	13.660	14.580	14.580	25,430,215
2025-11-19	14.380	14.560	13.920	14.000	14.000	14,193,549
2025-11-18	14.750	14.880	14.220	14.400	14.400	16,667,502
2025-11-17	15.000	15.190	14.600	14.830	14.830	31,254,842
2025-11-14	14.080	15.470	14.070	15.470	15.470	19,857,188
2025-11-13	13.920	14.100	13.660	14.060	14.060	8,253,100
2025-11-12	13.970	14.260	13.890	13.930	13.930	10,866,540
2025-11-11	13.630	14.130	13.500	13.970	13.970	11,030,170
2025-11-10	13.490	13.950	13.410	13.640	13.640	6,808,700
2025-11-07	13.600	13.600	13.360	13.530	13.530	3,036,200
2025-11-06	13.560	13.630	13.330	13.510	13.510	3,662,800
2025-11-05	13.360	13.660	13.360	13.560	13.560	4,429,083
2025-11-04	13.440	13.650	13.320	13.500	13.500	4,237,000
2025-11-03	13.410	13.550	13.300	13.430	13.430	3,478,001
2025-10-31	13.300	13.380	13.200	13.360	13.360	3,524,801
2025-10-30	13.130	13.370	13.130	13.180	13.180	2,112,600
2025-10-29	13.340	13.370	13.150	13.200	13.200	2,740,200
2025-10-28	13.330	13.420	13.210	13.310	13.310	3,183,302
2025-10-27	13.370	13.370	13.070	13.270	13.270	3,838,801
2025-10-24	13.440	13.500	13.210	13.280	13.280	5,711,771
2025-10-23	13.300	13.920	13.180	13.490	13.490	9,567,070
2025-10-22	13.060	13.450	12.950	13.200	13.200	6,272,251

← NewerPage 4 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.