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
2025-04-22	13.870	14.440	13.810	14.220	14.220	6,108,000
2025-04-21	13.670	13.950	13.560	13.940	13.940	3,375,700
2025-04-18	13.970	14.130	13.650	13.740	13.740	3,414,401
2025-04-17	13.600	14.220	13.520	13.870	13.870	4,216,900
2025-04-16	13.900	13.960	13.500	13.690	13.690	3,871,300
2025-04-15	13.990	14.140	13.860	13.990	13.990	5,585,603
2025-04-14	13.450	14.250	13.380	13.920	13.920	8,901,202
2025-04-11	13.140	13.600	13.120	13.390	13.390	5,479,400
2025-04-10	13.280	13.520	13.130	13.290	13.290	6,866,702
2025-04-09	12.700	13.160	11.680	13.040	13.040	7,597,515
2025-04-08	12.580	13.070	12.510	12.920	12.920	6,805,001
2025-04-07	12.680	13.330	12.630	12.630	12.630	7,246,104
2025-04-03	13.900	14.190	13.850	14.030	14.030	3,475,819
2025-04-02	14.000	14.060	13.830	13.980	13.980	3,217,004
2025-04-01	13.600	14.300	13.600	14.010	14.010	7,251,700
2025-03-31	13.800	13.900	13.360	13.600	13.600	5,620,800
2025-03-28	14.300	14.310	13.970	14.010	14.010	3,954,300
2025-03-27	14.370	14.430	13.960	14.240	14.240	5,055,100
2025-03-26	14.170	14.350	14.100	14.300	14.300	4,638,000
2025-03-25	14.600	14.600	13.960	14.120	14.120	7,754,900
2025-03-24	15.200	15.330	14.190	14.600	14.600	15,236,500
2025-03-21	15.390	15.860	15.320	15.330	15.330	17,736,404
2025-03-20	15.540	15.740	15.160	15.230	15.230	11,373,300
2025-03-19	15.380	16.180	15.280	15.680	15.680	16,065,098
2025-03-18	15.750	15.750	15.410	15.500	15.500	9,410,200
2025-03-17	15.650	15.960	15.650	15.680	15.680	14,530,699
2025-03-14	15.650	15.950	15.210	15.720	15.720	19,327,502
2025-03-13	15.290	15.930	15.060	15.570	15.570	23,294,471
2025-03-12	15.310	15.520	15.240	15.290	15.290	10,374,100
2025-03-11	15.200	15.680	15.110	15.360	15.360	12,124,101
2025-03-10	14.720	15.770	14.720	15.530	15.530	19,507,471
2025-03-07	15.110	15.250	14.560	14.720	14.720	11,622,005
2025-03-06	15.080	15.230	14.940	15.200	15.200	9,885,500
2025-03-05	15.360	15.370	15.020	15.090	15.090	7,865,968
2025-03-04	15.180	15.430	15.020	15.340	15.340	10,095,100
2025-03-03	15.000	15.330	14.520	15.290	15.290	13,285,168
2025-02-28	15.220	15.550	14.990	14.990	14.990	12,619,800
2025-02-27	15.580	15.640	15.020	15.240	15.240	13,896,176
2025-02-26	15.600	15.750	15.460	15.640	15.640	19,885,505
2025-02-25	15.260	16.330	15.180	15.930	15.930	36,181,542
2025-02-24	14.830	15.480	14.400	15.420	15.420	22,754,801
2025-02-21	14.950	15.080	14.630	14.740	14.740	14,154,253
2025-02-20	14.160	15.520	14.050	14.930	14.930	20,732,954
2025-02-19	13.960	14.200	13.900	14.170	14.170	8,380,600
2025-02-18	14.890	14.890	13.960	13.990	13.990	14,739,001
2025-02-17	14.700	15.070	14.600	14.900	14.900	14,889,101
2025-02-14	15.000	15.310	14.720	14.760	14.760	19,393,549
2025-02-13	14.700	15.100	14.520	14.940	14.940	17,805,240
2025-02-12	14.630	14.770	14.550	14.720	14.720	10,845,601
2025-02-11	15.000	15.000	14.560	14.680	14.680	15,781,801
2025-02-10	14.590	15.110	14.340	15.110	15.110	25,686,401
2025-02-07	13.930	14.880	13.930	14.530	14.530	28,382,301
2025-02-06	13.600	13.920	13.480	13.920	13.920	8,572,502
2025-02-05	13.490	13.650	13.420	13.600	13.600	6,221,200
2025-01-27	13.650	13.790	13.340	13.350	13.350	5,588,806
2025-01-24	13.540	13.620	13.300	13.600	13.600	6,803,800
2025-01-23	13.770	13.970	13.520	13.550	13.550	8,465,640
2025-01-22	13.960	14.170	13.550	13.600	13.600	10,249,300
2025-01-21	14.240	14.350	13.880	14.020	14.020	10,573,300
2025-01-20	13.830	14.450	13.730	14.250	14.250	18,154,100

← NewerPage 7 of 21 · 1,212 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.