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
2026-10-19	13.640	13.800	13.100	13.460	13.460	11,958,200
2026-10-16	14.470	14.840	13.700	13.840	13.840	13,506,200
2026-10-15	14.100	14.830	13.910	14.190	14.190	11,758,200
2026-10-14	14.690	14.760	14.270	14.300	14.300	7,938,701
2026-10-13	14.430	14.840	13.820	14.690	14.690	13,148,600
2026-10-12	15.520	15.760	14.570	14.580	14.580	16,173,000
2026-10-09	15.430	15.680	14.470	15.650	15.650	24,590,621
2026-10-08	15.310	15.980	15.120	15.500	15.500	23,555,821
2026-09-30	15.000	15.480	14.860	15.010	15.010	14,131,515
2026-09-29	15.000	15.530	14.680	14.990	14.990	18,155,773
2026-09-28	15.700	16.270	14.800	15.150	15.150	23,937,506
2026-09-24	15.520	17.160	15.120	15.240	15.240	31,306,400
2026-09-23	16.780	16.780	15.670	15.810	15.810	37,207,380
2026-09-22	16.330	17.950	15.880	17.350	17.350	48,044,300
2026-09-21	15.390	16.410	15.390	16.320	16.320	35,726,400
2026-09-18	14.930	15.790	14.890	15.290	15.290	26,403,000
2026-09-17	14.920	15.510	14.800	15.040	15.040	22,033,161
2026-09-16	14.880	15.160	14.700	14.920	14.920	11,236,100
2026-09-15	15.510	15.510	14.960	15.000	15.000	13,940,000
2026-09-14	15.430	15.760	15.030	15.470	15.470	15,811,801
2026-09-11	16.030	16.030	15.200	15.430	15.430	15,624,300
2026-09-10	16.220	16.240	15.680	15.920	15.920	20,437,194
2026-09-09	17.320	17.400	16.490	16.630	16.630	27,013,101
2026-09-08	17.470	18.170	16.810	17.490	17.490	42,059,494
2026-09-07	17.800	17.880	17.220	17.460	17.460	39,539,267
2026-09-04	16.520	17.950	16.300	17.570	17.570	51,048,581
2026-09-03	17.350	17.740	16.270	16.320	16.320	38,503,382
2026-09-02	20.000	20.650	18.080	18.080	18.080	41,537,303
2026-09-01	18.260	20.090	17.960	20.090	20.090	49,604,520
2026-08-31	18.420	19.040	18.260	18.260	18.260	31,101,600
2026-08-28	21.700	21.780	19.530	20.290	20.290	56,937,212
2026-08-27	22.480	22.980	20.630	21.700	21.700	64,860,388
2026-08-26	19.510	21.100	18.960	21.100	21.100	55,303,034
2026-08-25	17.610	19.970	16.670	19.180	19.180	56,443,230
2026-08-24	15.830	18.150	15.830	18.150	18.150	50,974,022
2026-08-21	16.500	16.940	16.500	16.500	16.500	14,542,501
2026-08-20	20.470	20.470	17.900	18.330	18.330	49,734,520
2026-08-19	20.000	20.800	18.840	19.500	19.500	49,075,722
2026-08-18	18.120	20.930	18.120	20.930	20.930	57,404,518
2026-08-17	17.610	19.360	17.230	19.030	19.030	63,983,028
2026-08-14	15.570	17.600	15.040	17.600	17.600	45,043,357
2026-08-13	15.560	16.890	15.540	16.000	16.000	52,416,726
2026-08-12	15.710	17.270	15.530	17.270	17.270	63,090,718
2026-08-11	14.900	15.700	14.800	15.700	15.700	48,439,490
2026-08-10	14.270	14.270	14.270	14.270	14.270	5,904,319
2026-08-07	11.900	12.970	11.600	12.970	12.970	15,722,474
2026-08-06	10.700	11.790	10.620	11.790	11.790	13,309,694
2026-08-05	10.770	10.850	10.640	10.720	10.720	2,647,550
2026-08-04	10.830	10.980	10.750	10.790	10.790	2,598,166
2026-08-03	10.500	10.790	10.420	10.790	10.790	3,020,211
2026-07-31	10.300	10.490	10.280	10.470	10.470	2,184,611
2026-07-30	10.410	10.590	10.270	10.300	10.300	2,593,400
2026-07-29	10.320	10.500	10.280	10.410	10.410	2,579,834
2026-07-28	10.210	10.450	10.210	10.240	10.240	2,334,500
2026-07-27	10.030	10.300	9.950	10.240	10.240	2,575,000
2026-07-24	10.420	10.530	10.030	10.030	10.030	3,220,300
2026-07-23	10.220	10.500	10.190	10.500	10.500	2,665,100
2026-07-22	10.380	10.710	10.240	10.300	10.300	3,104,334
2026-07-21	10.800	10.820	10.210	10.460	10.460	4,814,424
2026-07-20	11.010	11.180	10.700	10.850	10.850	4,713,063

Page 1 of 21 · 1,213 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.