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
2024-07-24	0.408	0.413	0.406	0.411	0.411	807,000
2024-07-23	0.392	0.414	0.390	0.408	0.408	764,700
2024-07-22	0.396	0.396	0.386	0.396	0.396	224,900
2024-07-19	0.399	0.405	0.397	0.397	0.397	147,900
2024-07-18	0.406	0.412	0.400	0.400	0.400	579,010
2024-07-17	0.393	0.409	0.390	0.409	0.409	1,344,426
2024-07-16	0.384	0.389	0.381	0.388	0.388	27,100
2024-07-15	0.398	0.398	0.385	0.387	0.387	103,000
2024-07-12	0.398	0.402	0.397	0.402	0.402	42,900
2024-07-11	0.398	0.399	0.390	0.398	0.398	229,600
2024-07-10	0.393	0.395	0.388	0.390	0.390	125,000
2024-07-09	0.386	0.391	0.383	0.389	0.389	136,960
2024-07-08	0.384	0.395	0.382	0.390	0.390	74,900
2024-07-05	0.380	0.380	0.380	0.380	0.380	0
2024-07-04	0.383	0.383	0.372	0.380	0.380	40,660
2024-07-03	0.378	0.388	0.378	0.383	0.383	256,600
2024-07-02	0.370	0.379	0.370	0.377	0.377	121,600
2024-07-01	0.371	0.372	0.365	0.372	0.372	24,500
2024-06-28	0.362	0.370	0.362	0.368	0.368	104,156
2024-06-27	0.368	0.368	0.353	0.361	0.361	105,100
2024-06-26	0.360	0.368	0.356	0.368	0.368	97,166
2024-06-25	0.360	0.360	0.349	0.358	0.358	38,200
2024-06-24	0.368	0.368	0.355	0.356	0.356	85,800
2024-06-21	0.372	0.375	0.361	0.365	0.365	58,900
2024-06-20	0.361	0.366	0.361	0.366	0.366	127,600
2024-06-19	0.369	0.369	0.362	0.369	0.369	67,400
2024-06-18	0.369	0.375	0.364	0.365	0.365	80,200
2024-06-17	0.357	0.369	0.354	0.362	0.362	127,607
2024-06-14	0.357	0.364	0.353	0.364	0.364	80,800
2024-06-13	0.365	0.365	0.355	0.361	0.361	126,300
2024-06-12	0.343	0.368	0.342	0.364	0.364	384,128
2024-06-11	0.331	0.348	0.331	0.346	0.346	93,543
2024-06-07	0.325	0.347	0.324	0.341	0.341	258,060
2024-06-06	0.342	0.356	0.321	0.324	0.324	489,297
2024-06-05	0.361	0.365	0.342	0.345	0.345	604,900
2024-06-04	0.376	0.376	0.352	0.363	0.363	561,900
2024-06-03	0.415	0.416	0.375	0.379	0.379	823,900
2024-05-31	0.416	0.421	0.416	0.417	0.417	50,800
2024-05-30	0.419	0.419	0.416	0.418	0.418	196,558
2024-05-29	0.419	0.423	0.419	0.423	0.423	21,800
2024-05-28	0.422	0.426	0.418	0.424	0.424	98,000
2024-05-27	0.422	0.425	0.418	0.425	0.425	217,400
2024-05-24	0.430	0.432	0.423	0.423	0.423	161,100
2024-05-23	0.426	0.434	0.423	0.426	0.426	154,600
2024-05-22	0.427	0.437	0.423	0.432	0.432	112,700
2024-05-21	0.438	0.438	0.426	0.432	0.432	94,200
2024-05-20	0.433	0.436	0.429	0.436	0.436	253,200
2024-05-17	0.430	0.436	0.429	0.435	0.435	187,500
2024-05-16	0.431	0.443	0.430	0.435	0.435	170,601
2024-05-15	0.443	0.444	0.438	0.440	0.440	139,500
2024-05-14	0.443	0.448	0.443	0.444	0.444	31,000
2024-05-13	0.441	0.448	0.441	0.448	0.448	59,400
2024-05-10	0.447	0.449	0.445	0.448	0.448	130,900
2024-05-09	0.443	0.451	0.441	0.449	0.449	91,000
2024-05-08	0.447	0.449	0.443	0.448	0.448	58,500
2024-05-07	0.450	0.450	0.441	0.446	0.446	208,700
2024-05-06	0.447	0.455	0.447	0.451	0.451	245,100
2024-04-30	0.446	0.449	0.444	0.449	0.449	100,400
2024-04-29	0.440	0.450	0.438	0.449	0.449	262,100
2024-04-26	0.432	0.437	0.430	0.436	0.436	83,011

← NewerPage 10 of 21 · 1,213 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.