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
2025-01-17	14.100	14.100	13.670	13.690	13.690	11,419,900
2025-01-16	13.890	14.240	13.790	14.090	14.090	16,253,255
2025-01-15	13.820	14.140	13.530	13.870	13.870	17,124,401
2025-01-14	13.090	13.800	13.040	13.790	13.790	15,630,200
2025-01-13	12.900	13.440	12.280	13.010	13.010	12,601,401
2025-01-10	13.860	14.200	13.090	13.100	13.100	18,849,872
2025-01-09	14.000	14.260	13.760	13.980	13.980	20,000,600
2025-01-08	13.880	14.580	13.820	14.210	14.210	21,527,101
2025-01-07	14.660	14.800	13.360	14.090	14.090	25,190,303
2025-01-06	14.270	15.550	13.700	14.660	14.660	25,722,358
2025-01-03	16.410	16.480	14.900	14.900	14.900	31,225,701
2025-01-02	15.180	16.740	14.750	16.560	16.560	40,591,159
2024-12-31	14.300	15.480	14.210	15.220	15.220	35,719,672
2024-12-30	14.080	14.590	13.550	14.580	14.580	31,097,400
2024-12-27	14.030	14.500	13.850	14.240	14.240	23,877,598
2024-12-26	13.870	14.990	13.680	14.250	14.250	31,319,800
2024-12-25	13.490	15.500	13.490	14.480	14.480	42,651,087
2024-12-24	16.610	16.640	14.990	14.990	14.990	26,562,029
2024-12-23	19.440	19.560	16.660	16.660	16.660	35,422,274
2024-12-20	17.200	19.920	17.200	18.510	18.510	47,559,870
2024-12-19	18.660	19.400	18.140	18.140	18.140	36,542,902
2024-12-18	17.480	21.360	17.480	20.150	20.150	59,626,785
2024-12-17	17.560	19.510	15.970	19.420	19.420	63,250,368
2024-12-16	17.740	17.740	17.740	17.740	17.740	4,814,786
2024-12-13	15.740	16.130	15.020	16.130	16.130	23,296,449
2024-12-12	13.860	14.660	13.540	14.660	14.660	31,531,158
2024-12-11	12.850	13.330	12.850	13.330	13.330	12,683,101
2024-12-10	12.400	12.510	12.120	12.120	12.120	9,493,800
2024-12-09	12.100	12.250	11.940	12.180	12.180	7,665,900
2024-12-06	11.930	12.080	11.780	12.060	12.060	6,599,300
2024-12-05	11.900	11.960	11.800	11.930	11.930	4,707,800
2024-12-04	12.160	12.290	11.830	11.880	11.880	6,682,700
2024-12-03	12.180	12.260	12.050	12.170	12.170	6,600,000
2024-12-02	12.040	12.210	12.040	12.210	12.210	8,721,905
2024-11-29	11.980	12.050	11.820	12.020	12.020	8,770,000
2024-11-28	11.740	12.200	11.680	12.080	12.080	11,500,263
2024-11-27	11.660	11.750	11.260	11.750	11.750	6,543,901
2024-11-26	11.670	11.900	11.610	11.730	11.730	6,915,700
2024-11-25	11.440	11.750	11.440	11.650	11.650	6,590,600
2024-11-22	11.950	11.950	11.340	11.380	11.380	8,006,901
2024-11-21	12.010	12.030	11.790	11.940	11.940	6,739,700
2024-11-20	11.690	12.090	11.630	12.010	12.010	8,451,200
2024-11-19	11.680	11.770	11.450	11.740	11.740	7,825,352
2024-11-18	12.150	12.280	11.500	11.630	11.630	10,509,500
2024-11-15	12.380	12.530	11.960	12.010	12.010	13,965,300
2024-11-14	13.000	13.180	12.430	12.430	12.430	22,931,294
2024-11-13	13.580	14.570	13.270	13.280	13.280	36,005,954
2024-11-12	12.840	14.120	12.830	13.560	13.560	34,963,795
2024-11-11	12.900	12.930	12.630	12.840	12.840	9,943,963
2024-11-08	13.210	13.280	12.800	12.880	12.880	15,635,101
2024-11-07	12.660	13.400	12.460	13.200	13.200	19,610,913
2024-11-06	12.990	13.240	12.630	12.870	12.870	17,793,428
2024-11-05	12.760	13.200	12.640	13.040	13.040	19,422,011
2024-11-04	12.500	13.670	12.150	12.960	12.960	25,677,152
2024-11-01	12.100	13.370	11.480	12.980	12.980	32,928,051
2024-10-31	12.060	12.280	11.930	12.150	12.150	11,563,749
2024-10-30	12.100	12.350	11.870	12.190	12.190	12,620,800
2024-10-29	12.600	12.600	12.040	12.080	12.080	15,607,805
2024-10-28	12.460	12.860	12.310	12.690	12.690	22,058,900
2024-10-25	11.610	12.310	11.600	12.150	12.150	18,201,512

← NewerPage 8 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.