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
2023-10-27	0.435	0.449	0.432	0.448	0.448	290,411
2023-10-26	0.449	0.454	0.430	0.443	0.443	386,800
2023-10-25	0.461	0.461	0.447	0.456	0.456	143,100
2023-10-24	0.445	0.460	0.445	0.457	0.457	203,300
2023-10-23	0.461	0.472	0.442	0.445	0.445	227,200
2023-10-20	0.471	0.478	0.463	0.471	0.471	206,200
2023-10-19	0.466	0.491	0.466	0.476	0.476	104,411
2023-10-18	0.484	0.493	0.480	0.482	0.482	168,200
2023-10-17	0.491	0.503	0.486	0.494	0.494	144,700
2023-10-16	0.503	0.503	0.490	0.497	0.497	82,500
2023-10-13	0.501	0.510	0.501	0.502	0.502	205,900
2023-10-12	0.502	0.503	0.490	0.501	0.501	159,400
2023-10-11	0.503	0.515	0.503	0.504	0.504	246,811
2023-10-10	0.504	0.504	0.492	0.499	0.499	115,300
2023-10-09	0.494	0.503	0.492	0.498	0.498	32,400
2023-09-28	0.502	0.502	0.498	0.498	0.498	54,700
2023-09-27	0.492	0.503	0.490	0.498	0.498	143,200
2023-09-26	0.497	0.498	0.495	0.497	0.497	33,900
2023-09-25	0.492	0.498	0.492	0.497	0.497	72,000
2023-09-22	0.492	0.499	0.486	0.495	0.495	203,800
2023-09-21	0.493	0.499	0.490	0.491	0.491	163,200
2023-09-20	0.491	0.502	0.491	0.499	0.499	19,400
2023-09-19	0.500	0.510	0.498	0.499	0.499	255,000
2023-09-18	0.499	0.499	0.492	0.497	0.497	64,100
2023-09-15	0.498	0.498	0.491	0.494	0.494	268,311
2023-09-14	0.495	0.505	0.495	0.502	0.502	268,510
2023-09-13	0.503	0.503	0.494	0.500	0.500	30,400
2023-09-12	0.503	0.506	0.496	0.502	0.502	163,800
2023-09-11	0.488	0.502	0.488	0.502	0.502	253,300
2023-09-08	0.490	0.494	0.487	0.492	0.492	119,100
2023-09-07	0.500	0.500	0.487	0.491	0.491	415,200
2023-09-06	0.507	0.507	0.498	0.503	0.503	474,311
2023-09-05	0.512	0.512	0.505	0.510	0.510	222,900
2023-09-04	0.508	0.519	0.507	0.517	0.517	174,600
2023-09-01	0.518	0.522	0.509	0.511	0.511	740,900
2023-08-31	0.511	0.534	0.505	0.530	0.530	1,705,411
2023-08-30	0.513	0.523	0.505	0.517	0.517	649,800
2023-08-29	0.512	0.521	0.505	0.518	0.518	438,300
2023-08-28	0.533	0.533	0.514	0.515	0.515	479,944
2023-08-25	0.501	0.522	0.501	0.516	0.516	728,700
2023-08-24	0.503	0.512	0.502	0.504	0.504	305,800
2023-08-23	0.504	0.517	0.504	0.508	0.508	474,900
2023-08-22	0.525	0.525	0.501	0.506	0.506	766,710
2023-08-21	0.530	0.534	0.520	0.521	0.521	798,656
2023-08-18	0.555	0.555	0.524	0.533	0.533	1,560,200
2023-08-17	0.551	0.567	0.548	0.563	0.563	1,714,024
2023-08-16	0.581	0.588	0.548	0.555	0.555	2,796,778
2023-08-15	0.559	0.585	0.556	0.581	0.581	1,973,595
2023-08-14	0.555	0.575	0.546	0.566	0.566	1,768,076
2023-08-11	0.541	0.567	0.539	0.558	0.558	1,651,819
2023-08-10	0.553	0.562	0.539	0.547	0.547	1,210,595
2023-08-09	0.530	0.560	0.523	0.555	0.555	1,808,475
2023-08-08	0.515	0.535	0.513	0.528	0.528	460,595
2023-08-07	0.525	0.528	0.517	0.517	0.517	255,974
2023-08-04	0.533	0.535	0.523	0.532	0.532	424,300
2023-08-03	0.514	0.532	0.514	0.531	0.531	687,875
2023-08-02	0.515	0.517	0.514	0.515	0.515	114,490
2023-08-01	0.518	0.518	0.515	0.516	0.516	175,510
2023-07-31	0.509	0.518	0.509	0.517	0.517	319,410
2023-07-28	0.503	0.513	0.503	0.511	0.511	264,710

← NewerPage 13 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.