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
2024-01-22	0.425	0.427	0.411	0.422	0.422	132,700
2024-01-19	0.427	0.436	0.422	0.430	0.430	48,300
2024-01-18	0.438	0.440	0.426	0.438	0.438	173,200
2024-01-17	0.454	0.454	0.437	0.443	0.443	92,900
2024-01-16	0.444	0.454	0.444	0.448	0.448	40,300
2024-01-15	0.448	0.454	0.444	0.449	0.449	92,100
2024-01-12	0.452	0.452	0.436	0.444	0.444	103,400
2024-01-11	0.444	0.454	0.443	0.451	0.451	68,900
2024-01-10	0.439	0.456	0.437	0.446	0.446	144,256
2024-01-09	0.440	0.446	0.438	0.445	0.445	82,700
2024-01-08	0.445	0.448	0.439	0.444	0.444	181,500
2024-01-05	0.447	0.455	0.445	0.450	0.450	113,200
2024-01-04	0.459	0.463	0.450	0.456	0.456	274,056
2024-01-03	0.445	0.472	0.445	0.459	0.459	707,556
2024-01-02	0.440	0.441	0.438	0.440	0.440	104,500
2023-12-29	0.434	0.439	0.434	0.439	0.439	51,000
2023-12-28	0.424	0.435	0.424	0.433	0.433	61,100
2023-12-27	0.427	0.427	0.421	0.424	0.424	57,800
2023-12-26	0.430	0.430	0.420	0.423	0.423	47,668
2023-12-25	0.434	0.436	0.432	0.432	0.432	52,400
2023-12-22	0.440	0.441	0.435	0.439	0.439	53,200
2023-12-21	0.439	0.442	0.433	0.442	0.442	110,000
2023-12-20	0.440	0.452	0.440	0.443	0.443	94,300
2023-12-19	0.439	0.444	0.439	0.440	0.440	2,600
2023-12-18	0.441	0.449	0.438	0.440	0.440	35,600
2023-12-15	0.441	0.442	0.438	0.439	0.439	36,400
2023-12-14	0.443	0.443	0.438	0.443	0.443	130,100
2023-12-13	0.442	0.442	0.438	0.438	0.438	180,300
2023-12-12	0.440	0.443	0.438	0.442	0.442	133,300
2023-12-11	0.454	0.454	0.438	0.446	0.446	64,200
2023-12-08	0.446	0.455	0.446	0.452	0.452	40,100
2023-12-07	0.452	0.458	0.447	0.457	0.457	80,400
2023-12-06	0.463	0.463	0.450	0.455	0.455	44,000
2023-12-05	0.456	0.464	0.455	0.456	0.456	61,300
2023-12-04	0.468	0.468	0.459	0.459	0.459	32,800
2023-12-01	0.471	0.471	0.460	0.463	0.463	12,000
2023-11-30	0.474	0.474	0.464	0.469	0.469	64,800
2023-11-29	0.470	0.471	0.467	0.467	0.467	127,200
2023-11-28	0.467	0.472	0.466	0.469	0.469	277,700
2023-11-27	0.466	0.471	0.466	0.469	0.469	77,200
2023-11-24	0.471	0.472	0.466	0.470	0.470	229,800
2023-11-23	0.469	0.473	0.467	0.469	0.469	100,700
2023-11-22	0.465	0.474	0.465	0.469	0.469	71,800
2023-11-21	0.461	0.468	0.451	0.468	0.468	110,900
2023-11-20	0.462	0.480	0.460	0.471	0.471	200,900
2023-11-17	0.464	0.464	0.456	0.462	0.462	85,600
2023-11-16	0.460	0.464	0.457	0.458	0.458	42,900
2023-11-15	0.455	0.462	0.455	0.459	0.459	78,300
2023-11-14	0.456	0.459	0.455	0.459	0.459	74,600
2023-11-13	0.468	0.468	0.450	0.459	0.459	167,400
2023-11-10	0.458	0.472	0.458	0.469	0.469	269,800
2023-11-09	0.469	0.469	0.458	0.464	0.464	60,600
2023-11-08	0.468	0.473	0.457	0.468	0.468	171,400
2023-11-07	0.477	0.477	0.468	0.471	0.471	137,300
2023-11-06	0.463	0.472	0.463	0.471	0.471	85,800
2023-11-03	0.461	0.466	0.459	0.465	0.465	60,600
2023-11-02	0.455	0.459	0.454	0.458	0.458	39,500
2023-11-01	0.456	0.462	0.456	0.460	0.460	43,600
2023-10-31	0.452	0.458	0.452	0.458	0.458	68,200
2023-10-30	0.447	0.459	0.436	0.458	0.458	231,743

← NewerPage 12 of 21 · 1,212 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.