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
2025-10-21	12.750	13.250	12.750	13.050	13.050	3,934,510
2025-10-20	12.840	12.870	12.700	12.830	12.830	1,858,300
2025-10-17	12.830	12.880	12.720	12.720	12.720	1,757,152
2025-10-16	12.780	12.940	12.750	12.810	12.810	2,689,498
2025-10-15	12.630	12.800	12.500	12.800	12.800	2,218,400
2025-10-14	12.680	12.770	12.600	12.630	12.630	2,026,100
2025-10-13	12.540	12.720	12.420	12.670	12.670	2,339,749
2025-10-10	12.700	12.870	12.680	12.820	12.820	2,381,700
2025-10-09	12.660	12.720	12.530	12.710	12.710	2,098,201
2025-09-30	12.690	12.860	12.680	12.690	12.690	1,672,973
2025-09-29	12.680	12.780	12.520	12.690	12.690	2,255,900
2025-09-26	12.770	12.820	12.650	12.700	12.700	1,810,000
2025-09-25	12.810	12.930	12.760	12.790	12.790	1,939,100
2025-09-24	12.640	12.920	12.640	12.890	12.890	2,497,200
2025-09-23	12.870	13.230	12.630	12.800	12.800	4,160,299
2025-09-22	13.170	13.180	12.830	12.880	12.880	3,679,770
2025-09-19	13.310	13.380	13.050	13.090	13.090	7,630,400
2025-09-18	13.280	14.120	13.230	13.550	13.550	11,029,043
2025-09-17	13.320	13.380	13.200	13.340	13.340	3,350,900
2025-09-16	13.190	13.310	13.110	13.310	13.310	3,222,002
2025-09-15	13.200	13.240	13.100	13.130	13.130	2,114,400
2025-09-12	13.230	13.300	13.210	13.220	13.220	2,257,500
2025-09-11	13.260	13.280	13.050	13.260	13.260	2,708,800
2025-09-10	13.210	13.290	13.180	13.260	13.260	2,084,002
2025-09-09	13.360	13.370	13.140	13.210	13.210	2,567,203
2025-09-08	13.200	13.400	13.100	13.330	13.330	3,051,201
2025-09-05	13.280	13.290	12.980	13.240	13.240	3,255,142
2025-09-04	13.250	13.320	13.050	13.220	13.220	3,224,776
2025-09-03	13.500	13.570	13.050	13.090	13.090	3,479,101
2025-09-02	13.420	13.510	13.240	13.500	13.500	4,428,401
2025-09-01	13.260	13.550	13.200	13.450	13.450	3,720,540
2025-08-29	13.330	13.400	13.230	13.270	13.270	3,667,041
2025-08-28	13.450	13.620	12.940	13.360	13.360	6,510,111
2025-08-27	13.880	13.900	13.460	13.480	13.480	6,306,400
2025-08-26	13.810	13.940	13.740	13.880	13.880	4,819,600
2025-08-25	13.980	14.100	13.760	13.860	13.860	7,844,800
2025-08-22	13.990	14.210	13.760	13.980	13.980	9,611,902
2025-08-21	13.930	14.300	13.920	14.000	14.000	7,270,500
2025-08-20	13.800	13.920	13.680	13.880	13.880	4,407,000
2025-08-19	13.660	14.050	13.660	13.830	13.830	6,823,400
2025-08-18	13.650	13.850	13.620	13.660	13.660	4,741,802
2025-08-15	13.400	13.700	13.400	13.640	13.640	4,567,801
2025-08-14	13.870	13.900	13.400	13.410	13.410	6,699,202
2025-08-13	14.170	14.190	13.770	13.870	13.870	6,943,640
2025-08-12	14.150	14.500	13.980	14.070	14.070	6,584,900
2025-08-11	14.020	14.130	13.920	14.100	14.100	4,327,600
2025-08-08	13.950	14.040	13.820	13.970	13.970	4,392,000
2025-08-07	14.180	14.270	13.950	13.970	13.970	6,141,900
2025-08-06	14.430	14.490	14.100	14.190	14.190	6,162,400
2025-08-05	14.270	14.430	14.200	14.410	14.410	4,477,301
2025-08-04	14.210	14.340	14.050	14.230	14.230	3,885,886
2025-08-01	14.040	14.410	14.020	14.290	14.290	6,112,341
2025-07-31	14.340	14.340	14.000	14.040	14.040	4,373,501
2025-07-30	14.250	14.490	14.170	14.340	14.340	4,876,440
2025-07-29	14.300	14.420	14.060	14.330	14.330	4,309,541
2025-07-28	14.320	14.420	14.230	14.280	14.280	2,803,800
2025-07-25	14.350	14.440	14.220	14.270	14.270	3,286,900
2025-07-24	14.140	14.390	14.140	14.320	14.320	3,867,000
2025-07-23	14.250	14.330	14.100	14.140	14.140	3,367,800
2025-07-22	14.540	14.550	14.240	14.290	14.290	4,617,900

← NewerPage 5 of 21 · 1,215 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.