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
2024-04-25	0.439	0.439	0.432	0.437	0.437	82,900
2024-04-24	0.427	0.440	0.427	0.436	0.436	109,500
2024-04-23	0.431	0.432	0.427	0.431	0.431	70,500
2024-04-22	0.428	0.433	0.423	0.432	0.432	81,200
2024-04-19	0.425	0.438	0.425	0.431	0.431	51,300
2024-04-18	0.431	0.436	0.425	0.435	0.435	123,300
2024-04-17	0.426	0.438	0.424	0.438	0.438	227,800
2024-04-16	0.451	0.460	0.421	0.426	0.426	602,500
2024-04-15	0.463	0.468	0.451	0.455	0.455	251,100
2024-04-12	0.467	0.468	0.463	0.465	0.465	138,500
2024-04-11	0.462	0.468	0.460	0.467	0.467	219,300
2024-04-10	0.468	0.468	0.460	0.463	0.463	125,500
2024-04-09	0.464	0.468	0.461	0.467	0.467	124,234
2024-04-08	0.464	0.469	0.458	0.466	0.466	336,600
2024-04-03	0.464	0.469	0.463	0.469	0.469	173,400
2024-04-02	0.469	0.469	0.463	0.467	0.467	311,200
2024-04-01	0.461	0.469	0.461	0.468	0.468	310,461
2024-03-29	0.457	0.462	0.454	0.461	0.461	23,000
2024-03-28	0.453	0.465	0.453	0.462	0.462	93,500
2024-03-27	0.458	0.463	0.456	0.457	0.457	117,300
2024-03-26	0.457	0.465	0.457	0.458	0.458	94,400
2024-03-25	0.463	0.467	0.457	0.458	0.458	393,761
2024-03-22	0.466	0.470	0.461	0.464	0.464	431,658
2024-03-21	0.474	0.478	0.467	0.475	0.475	397,747
2024-03-20	0.461	0.478	0.461	0.474	0.474	942,905
2024-03-19	0.466	0.467	0.460	0.462	0.462	221,900
2024-03-18	0.469	0.472	0.455	0.468	0.468	494,252
2024-03-15	0.467	0.470	0.463	0.468	0.468	201,820
2024-03-14	0.461	0.480	0.461	0.466	0.466	667,100
2024-03-13	0.458	0.461	0.456	0.459	0.459	238,751
2024-03-12	0.449	0.462	0.449	0.462	0.462	478,151
2024-03-11	0.450	0.452	0.446	0.452	0.452	206,220
2024-03-08	0.450	0.458	0.450	0.454	0.454	198,400
2024-03-07	0.460	0.460	0.446	0.450	0.450	150,800
2024-03-06	0.453	0.462	0.448	0.452	0.452	124,600
2024-03-05	0.455	0.459	0.450	0.452	0.452	242,851
2024-03-04	0.457	0.462	0.456	0.459	0.459	145,000
2024-03-01	0.458	0.461	0.457	0.458	0.458	196,100
2024-02-29	0.456	0.462	0.456	0.461	0.461	107,700
2024-02-28	0.462	0.465	0.457	0.459	0.459	403,012
2024-02-27	0.467	0.467	0.457	0.464	0.464	242,200
2024-02-26	0.463	0.469	0.453	0.467	0.467	448,300
2024-02-23	0.467	0.471	0.460	0.465	0.465	348,400
2024-02-22	0.453	0.468	0.451	0.466	0.466	369,400
2024-02-21	0.454	0.462	0.448	0.460	0.460	546,000
2024-02-20	0.450	0.465	0.450	0.459	0.459	387,100
2024-02-19	0.453	0.456	0.435	0.456	0.456	209,300
2024-02-08	0.426	0.447	0.426	0.446	0.446	170,100
2024-02-07	0.442	0.442	0.433	0.434	0.434	266,700
2024-02-06	0.428	0.446	0.415	0.442	0.442	340,000
2024-02-05	0.453	0.453	0.425	0.431	0.431	461,800
2024-02-02	0.447	0.466	0.444	0.459	0.459	763,450
2024-02-01	0.445	0.448	0.436	0.444	0.444	158,600
2024-01-31	0.434	0.443	0.432	0.438	0.438	195,300
2024-01-30	0.441	0.452	0.432	0.434	0.434	342,700
2024-01-29	0.473	0.473	0.445	0.445	0.445	962,500
2024-01-26	0.482	0.488	0.465	0.473	0.473	1,142,966
2024-01-25	0.463	0.481	0.463	0.477	0.477	1,006,000
2024-01-24	0.443	0.460	0.443	0.460	0.460	937,600
2024-01-23	0.416	0.450	0.406	0.438	0.438	382,300

← NewerPage 11 of 21 · 1,216 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.