Shanghai Kai Kai Industry Co Ltd B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.414	0.414	0.402	0.405	0.405	177,500
2026-10-16	0.412	0.417	0.411	0.413	0.413	97,800
2026-10-15	0.417	0.417	0.411	0.414	0.414	163,200
2026-10-14	0.422	0.425	0.418	0.419	0.419	90,178
2026-10-13	0.422	0.427	0.420	0.426	0.426	83,500
2026-10-12	0.428	0.428	0.420	0.426	0.426	70,100
2026-10-09	0.426	0.428	0.423	0.428	0.428	71,800
2026-10-08	0.430	0.430	0.426	0.427	0.427	54,800
2026-09-30	0.423	0.432	0.423	0.427	0.427	30,500
2026-09-29	0.424	0.426	0.422	0.426	0.426	104,900
2026-09-28	0.431	0.433	0.424	0.425	0.425	77,050
2026-09-24	0.428	0.432	0.426	0.429	0.429	63,100
2026-09-23	0.429	0.430	0.427	0.428	0.428	116,100
2026-09-22	0.431	0.440	0.428	0.434	0.434	169,700
2026-09-21	0.428	0.436	0.428	0.434	0.434	294,000
2026-09-18	0.423	0.427	0.421	0.426	0.426	99,324
2026-09-17	0.420	0.424	0.420	0.424	0.424	86,624
2026-09-16	0.416	0.424	0.416	0.424	0.424	51,000
2026-09-15	0.420	0.420	0.419	0.419	0.419	26,200
2026-09-14	0.418	0.422	0.416	0.420	0.420	133,700
2026-09-11	0.422	0.422	0.416	0.422	0.422	282,300
2026-09-10	0.427	0.427	0.423	0.425	0.425	86,800
2026-09-09	0.430	0.430	0.422	0.427	0.427	166,900
2026-09-08	0.425	0.432	0.424	0.431	0.431	168,300
2026-09-07	0.428	0.428	0.424	0.426	0.426	236,200
2026-09-04	0.423	0.434	0.423	0.428	0.428	343,300
2026-09-03	0.427	0.431	0.424	0.424	0.424	450,000
2026-09-02	0.430	0.436	0.430	0.432	0.432	287,472
2026-09-01	0.433	0.439	0.430	0.437	0.437	592,472
2026-08-31	0.443	0.444	0.430	0.434	0.434	763,200
2026-08-28	0.447	0.451	0.441	0.445	0.445	370,800
2026-08-27	0.455	0.460	0.449	0.451	0.451	477,100
2026-08-26	0.442	0.455	0.442	0.455	0.455	1,322,299
2026-08-25	0.433	0.441	0.433	0.439	0.439	454,800
2026-08-24	0.421	0.435	0.421	0.435	0.435	303,800
2026-08-21	0.430	0.433	0.425	0.426	0.426	646,675
2026-08-20	0.439	0.443	0.437	0.438	0.438	280,300
2026-08-19	0.440	0.445	0.434	0.437	0.437	850,600
2026-08-18	0.435	0.446	0.435	0.445	0.445	513,300
2026-08-17	0.437	0.445	0.436	0.441	0.441	872,500
2026-08-14	0.427	0.442	0.426	0.442	0.442	989,531
2026-08-13	0.435	0.436	0.428	0.430	0.430	713,034
2026-08-12	0.437	0.445	0.429	0.439	0.439	1,080,900
2026-08-11	0.448	0.452	0.437	0.438	0.438	1,513,834
2026-08-10	0.445	0.454	0.443	0.448	0.448	1,766,042
2026-08-07	0.426	0.440	0.420	0.440	0.440	1,685,962
2026-08-06	0.415	0.435	0.413	0.424	0.424	1,019,540
2026-08-05	0.414	0.415	0.409	0.413	0.413	212,800
2026-08-04	0.407	0.414	0.405	0.413	0.413	428,100
2026-08-03	0.401	0.407	0.400	0.407	0.407	416,911
2026-07-31	0.397	0.401	0.396	0.401	0.401	423,000
2026-07-30	0.389	0.395	0.389	0.394	0.394	142,801
2026-07-29	0.388	0.390	0.383	0.390	0.390	127,600
2026-07-28	0.392	0.392	0.380	0.389	0.389	277,100
2026-07-27	0.395	0.395	0.386	0.392	0.392	33,100
2026-07-24	0.398	0.398	0.385	0.390	0.390	277,800
2026-07-23	0.396	0.398	0.394	0.398	0.398	58,100
2026-07-22	0.394	0.396	0.394	0.396	0.396	82,600
2026-07-21	0.396	0.400	0.390	0.394	0.394	152,201
2026-07-20	0.398	0.399	0.395	0.396	0.396	149,400

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.0073 CNY
2022-03-31	0.0043 CNY
2021-07-29	0.0026 CNY
2020-07-31	0.0040 CNY
2019-07-17	0.0065 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.