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
2023-04-27	0.492	0.521	0.492	0.520	0.513	459,100
2023-04-26	0.491	0.501	0.491	0.498	0.491	155,400
2023-04-25	0.495	0.496	0.492	0.492	0.485	135,000
2023-04-24	0.502	0.503	0.496	0.502	0.495	177,200
2023-04-21	0.510	0.510	0.495	0.498	0.491	259,200
2023-04-20	0.514	0.514	0.505	0.509	0.502	193,400
2023-04-19	0.523	0.523	0.515	0.516	0.509	94,200
2023-04-18	0.524	0.524	0.518	0.520	0.513	85,900
2023-04-17	0.520	0.526	0.519	0.523	0.516	102,300
2023-04-14	0.526	0.526	0.521	0.523	0.516	274,350
2023-04-13	0.527	0.532	0.526	0.526	0.519	169,300
2023-04-12	0.531	0.534	0.525	0.530	0.523	32,104
2023-04-11	0.530	0.534	0.528	0.530	0.523	32,100
2023-04-10	0.538	0.538	0.527	0.530	0.523	178,200
2023-04-07	0.529	0.538	0.528	0.533	0.526	205,092
2023-04-06	0.527	0.536	0.527	0.532	0.525	137,800
2023-04-04	0.534	0.534	0.524	0.532	0.525	114,800
2023-04-03	0.528	0.533	0.526	0.530	0.523	180,099
2023-03-31	0.526	0.536	0.523	0.530	0.523	268,004
2023-03-30	0.540	0.540	0.521	0.527	0.520	325,300
2023-03-29	0.542	0.545	0.539	0.540	0.532	186,600
2023-03-28	0.554	0.554	0.538	0.542	0.534	136,400
2023-03-27	0.548	0.552	0.541	0.545	0.537	192,600
2023-03-24	0.549	0.555	0.549	0.549	0.541	118,800
2023-03-23	0.555	0.555	0.545	0.548	0.540	78,300
2023-03-22	0.550	0.553	0.546	0.550	0.542	152,995
2023-03-21	0.547	0.550	0.542	0.546	0.538	153,700
2023-03-20	0.547	0.551	0.546	0.547	0.539	124,300
2023-03-17	0.556	0.556	0.548	0.551	0.543	96,100
2023-03-16	0.550	0.554	0.549	0.549	0.541	145,900
2023-03-15	0.540	0.555	0.540	0.552	0.544	192,200
2023-03-14	0.548	0.556	0.540	0.542	0.534	286,304
2023-03-13	0.563	0.563	0.547	0.551	0.543	231,800
2023-03-10	0.567	0.567	0.546	0.553	0.545	493,900
2023-03-09	0.578	0.578	0.567	0.571	0.563	198,900
2023-03-08	0.579	0.579	0.569	0.573	0.565	243,600
2023-03-07	0.590	0.594	0.572	0.576	0.568	447,800
2023-03-06	0.594	0.596	0.591	0.591	0.583	125,000
2023-03-03	0.588	0.592	0.588	0.592	0.584	127,000
2023-03-02	0.589	0.591	0.587	0.588	0.580	198,200
2023-03-01	0.604	0.604	0.589	0.594	0.586	522,600
2023-02-28	0.605	0.606	0.595	0.600	0.592	382,491
2023-02-27	0.597	0.605	0.594	0.605	0.596	316,600
2023-02-24	0.600	0.600	0.593	0.597	0.589	113,200
2023-02-23	0.596	0.602	0.592	0.599	0.591	193,900
2023-02-22	0.596	0.607	0.591	0.595	0.587	440,300
2023-02-21	0.606	0.606	0.596	0.600	0.592	345,300
2023-02-20	0.612	0.618	0.595	0.607	0.598	864,100
2023-02-17	0.600	0.618	0.595	0.616	0.607	1,053,722
2023-02-16	0.588	0.603	0.584	0.599	0.591	1,269,721
2023-02-15	0.575	0.590	0.572	0.589	0.581	840,300
2023-02-14	0.565	0.573	0.565	0.573	0.565	255,000
2023-02-13	0.565	0.568	0.563	0.567	0.559	156,300
2023-02-10	0.568	0.568	0.564	0.567	0.559	107,300
2023-02-09	0.574	0.574	0.562	0.570	0.562	324,400
2023-02-08	0.579	0.579	0.572	0.574	0.566	45,800
2023-02-07	0.576	0.576	0.570	0.572	0.564	53,200
2023-02-06	0.577	0.578	0.570	0.573	0.565	352,300
2023-02-03	0.582	0.582	0.576	0.580	0.572	230,700
2023-02-02	0.578	0.583	0.576	0.581	0.573	251,500

← NewerPage 15 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.