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
2023-02-01	0.582	0.585	0.576	0.583	0.575	506,176
2023-01-31	0.585	0.592	0.582	0.583	0.575	200,500
2023-01-30	0.601	0.601	0.583	0.584	0.576	424,700
2023-01-20	0.595	0.597	0.589	0.590	0.582	611,100
2023-01-19	0.598	0.598	0.587	0.593	0.585	351,100
2023-01-18	0.588	0.595	0.587	0.594	0.586	189,000
2023-01-17	0.597	0.602	0.584	0.588	0.580	212,900
2023-01-16	0.573	0.590	0.573	0.586	0.578	414,500
2023-01-13	0.565	0.575	0.564	0.571	0.563	397,200
2023-01-12	0.551	0.567	0.551	0.558	0.550	242,700
2023-01-11	0.575	0.577	0.555	0.556	0.548	595,700
2023-01-10	0.594	0.594	0.573	0.576	0.568	394,900
2023-01-09	0.594	0.595	0.586	0.591	0.583	295,300
2023-01-06	0.594	0.595	0.584	0.589	0.581	378,600
2023-01-05	0.598	0.600	0.589	0.595	0.587	387,562
2023-01-04	0.613	0.613	0.593	0.600	0.592	441,301
2023-01-03	0.595	0.612	0.578	0.609	0.600	1,044,667
2022-12-30	0.579	0.609	0.575	0.583	0.575	692,755
2022-12-29	0.540	0.582	0.540	0.581	0.573	1,266,272
2022-12-28	0.559	0.559	0.541	0.542	0.534	549,393
2022-12-27	0.578	0.578	0.545	0.555	0.547	834,393
2022-12-26	0.579	0.594	0.552	0.571	0.563	849,875
2022-12-23	0.633	0.639	0.572	0.577	0.569	1,974,357
2022-12-22	0.639	0.653	0.631	0.635	0.626	315,200
2022-12-21	0.654	0.656	0.639	0.643	0.634	376,600
2022-12-20	0.666	0.667	0.643	0.652	0.643	450,300
2022-12-19	0.717	0.717	0.660	0.666	0.657	1,354,700
2022-12-16	0.712	0.717	0.705	0.710	0.700	665,200
2022-12-15	0.710	0.726	0.706	0.719	0.709	731,900
2022-12-14	0.725	0.736	0.704	0.710	0.700	1,462,197
2022-12-13	0.740	0.750	0.705	0.737	0.727	1,206,100
2022-12-12	0.703	0.739	0.703	0.732	0.722	1,371,701
2022-12-09	0.725	0.725	0.700	0.703	0.693	777,766
2022-12-08	0.716	0.728	0.710	0.720	0.710	928,400
2022-12-07	0.696	0.722	0.691	0.716	0.706	1,153,200
2022-12-06	0.730	0.740	0.691	0.696	0.686	1,697,688
2022-12-05	0.716	0.752	0.710	0.733	0.723	1,813,457
2022-12-02	0.693	0.715	0.684	0.711	0.701	1,027,800
2022-12-01	0.717	0.725	0.675	0.692	0.682	1,532,947
2022-11-30	0.720	0.728	0.700	0.708	0.698	1,105,000
2022-11-29	0.677	0.728	0.670	0.720	0.710	2,483,985
2022-11-28	0.644	0.683	0.644	0.670	0.661	875,300
2022-11-25	0.657	0.658	0.642	0.653	0.644	443,200
2022-11-24	0.627	0.668	0.627	0.662	0.653	1,399,993
2022-11-23	0.651	0.667	0.613	0.629	0.620	1,818,993
2022-11-22	0.726	0.746	0.653	0.661	0.652	3,346,100
2022-11-21	0.726	0.727	0.700	0.726	0.716	1,438,786
2022-11-18	0.791	0.791	0.732	0.733	0.723	3,125,500
2022-11-17	0.735	0.820	0.735	0.785	0.774	6,633,036
2022-11-16	0.734	0.780	0.708	0.745	0.735	2,383,875
2022-11-15	0.694	0.735	0.685	0.733	0.723	2,097,850
2022-11-14	0.708	0.721	0.683	0.690	0.680	1,760,940
2022-11-11	0.742	0.750	0.695	0.701	0.691	2,800,900
2022-11-10	0.703	0.740	0.685	0.738	0.728	2,085,190
2022-11-09	0.729	0.738	0.704	0.707	0.697	1,429,000
2022-11-08	0.710	0.735	0.695	0.726	0.716	2,122,464
2022-11-07	0.666	0.716	0.665	0.703	0.693	1,743,314
2022-11-04	0.658	0.677	0.655	0.664	0.655	746,610
2022-11-03	0.670	0.675	0.651	0.655	0.646	674,390
2022-11-02	0.656	0.690	0.640	0.668	0.659	2,180,540

← NewerPage 16 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.