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
2025-07-21	14.490	14.690	14.280	14.540	14.540	5,674,500
2025-07-18	14.650	14.730	14.290	14.520	14.520	6,352,800
2025-07-17	14.390	14.720	14.300	14.540	14.540	7,916,600
2025-07-16	13.900	14.550	13.880	14.390	14.390	8,779,500
2025-07-15	14.270	14.280	13.730	13.940	13.940	4,046,300
2025-07-14	13.980	14.500	13.980	14.290	14.290	5,785,913
2025-07-11	14.020	14.100	13.830	14.080	14.080	4,117,400
2025-07-10	13.940	14.060	13.880	14.000	14.000	2,722,000
2025-07-09	14.000	14.080	13.890	13.940	13.940	4,050,250
2025-07-08	14.080	14.220	13.970	14.050	14.050	4,398,101
2025-07-07	14.000	14.290	13.950	14.080	14.080	6,211,900
2025-07-04	14.050	14.300	13.880	14.110	14.110	10,701,000
2025-07-03	13.760	14.580	13.630	13.920	13.920	10,239,713
2025-07-02	13.730	13.800	13.610	13.710	13.710	2,480,700
2025-07-01	13.600	13.720	13.570	13.710	13.710	3,285,474
2025-06-30	13.520	13.680	13.470	13.640	13.640	2,684,000
2025-06-27	13.470	13.720	13.360	13.530	13.530	2,776,201
2025-06-26	13.560	13.560	13.330	13.380	13.380	2,129,101
2025-06-25	13.460	13.580	13.340	13.480	13.480	2,274,500
2025-06-24	13.180	13.470	13.180	13.460	13.460	2,674,600
2025-06-23	12.990	13.220	12.820	13.170	13.170	2,480,100
2025-06-20	12.970	13.100	12.900	12.950	12.950	1,936,900
2025-06-19	13.280	13.350	12.920	12.950	12.950	3,492,200
2025-06-18	13.500	13.500	13.220	13.280	13.280	2,837,700
2025-06-17	13.590	13.830	13.470	13.520	13.520	3,019,270
2025-06-16	13.300	13.740	13.200	13.590	13.590	4,296,700
2025-06-13	13.810	13.870	13.350	13.370	13.370	5,647,600
2025-06-12	13.810	13.970	13.770	13.900	13.900	3,496,000
2025-06-11	14.060	14.110	13.880	13.920	13.920	3,667,700
2025-06-10	14.190	14.280	13.850	14.050	14.050	5,328,600
2025-06-09	13.830	14.280	13.810	14.180	14.180	8,066,304
2025-06-06	13.850	13.990	13.770	13.810	13.810	3,312,504
2025-06-05	13.990	14.090	13.810	13.920	13.920	3,751,800
2025-06-04	13.950	14.040	13.830	13.980	13.980	3,336,700
2025-06-03	13.570	13.990	13.570	13.950	13.950	4,360,100
2025-05-30	14.000	14.150	13.670	13.700	13.700	4,349,100
2025-05-29	13.640	13.990	13.540	13.930	13.930	5,197,701
2025-05-28	13.870	13.910	13.600	13.640	13.640	4,036,200
2025-05-27	13.660	14.050	13.660	13.890	13.890	5,517,300
2025-05-26	13.630	14.020	13.360	13.790	13.790	6,551,601
2025-05-23	13.750	14.060	13.730	13.760	13.760	7,017,001
2025-05-22	14.010	14.250	13.700	13.700	13.700	7,718,301
2025-05-21	14.020	14.690	13.970	14.050	14.050	11,070,907
2025-05-20	13.650	14.090	13.590	14.020	14.020	6,764,610
2025-05-19	13.550	13.620	13.400	13.610	13.610	2,810,800
2025-05-16	13.420	13.590	13.320	13.520	13.520	2,983,100
2025-05-15	13.600	13.650	13.410	13.420	13.420	2,766,800
2025-05-14	13.660	13.720	13.400	13.600	13.600	4,222,100
2025-05-13	13.740	13.830	13.600	13.670	13.670	3,186,320
2025-05-12	13.750	13.750	13.500	13.620	13.620	4,303,620
2025-05-09	13.820	13.920	13.600	13.610	13.610	4,115,500
2025-05-08	13.550	13.900	13.510	13.820	13.820	4,401,500
2025-05-07	13.640	13.740	13.450	13.610	13.610	6,026,400
2025-05-06	13.300	13.650	13.260	13.430	13.430	6,923,000
2025-04-30	13.710	13.870	13.090	13.180	13.180	9,803,099
2025-04-29	13.820	13.910	13.690	13.720	13.720	2,763,000
2025-04-28	13.930	13.930	13.710	13.740	13.740	3,531,699
2025-04-25	14.050	14.260	14.000	14.010	14.010	4,068,500
2025-04-24	14.300	14.560	14.050	14.150	14.150	6,285,600
2025-04-23	14.220	14.380	13.990	14.280	14.280	5,607,100

← NewerPage 6 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.