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
2022-11-01	0.638	0.669	0.631	0.655	0.646	1,525,814
2022-10-31	0.693	0.693	0.635	0.640	0.631	2,782,431
2022-10-28	0.725	0.725	0.690	0.693	0.683	1,952,043
2022-10-27	0.725	0.739	0.705	0.722	0.712	1,176,000
2022-10-26	0.681	0.744	0.681	0.726	0.716	3,321,106
2022-10-25	0.640	0.697	0.624	0.697	0.687	3,604,920
2022-10-24	0.686	0.722	0.638	0.654	0.645	2,795,000
2022-10-21	0.645	0.698	0.640	0.690	0.680	3,483,548
2022-10-20	0.608	0.656	0.606	0.644	0.635	2,670,200
2022-10-19	0.637	0.637	0.603	0.606	0.597	1,868,800
2022-10-18	0.637	0.642	0.618	0.633	0.624	1,522,500
2022-10-17	0.633	0.649	0.618	0.637	0.628	1,666,913
2022-10-14	0.583	0.640	0.583	0.632	0.623	3,142,915
2022-10-13	0.553	0.605	0.549	0.583	0.575	2,008,002
2022-10-12	0.539	0.562	0.530	0.557	0.549	806,900
2022-10-11	0.541	0.545	0.525	0.545	0.537	567,301
2022-10-10	0.542	0.556	0.541	0.544	0.536	536,200
2022-09-30	0.522	0.543	0.519	0.543	0.535	1,011,600
2022-09-29	0.528	0.528	0.519	0.526	0.519	274,300
2022-09-28	0.529	0.532	0.512	0.516	0.509	352,700
2022-09-27	0.504	0.529	0.504	0.527	0.520	780,700
2022-09-26	0.550	0.551	0.498	0.515	0.508	2,267,201
2022-09-23	0.588	0.596	0.550	0.551	0.543	1,593,801
2022-09-22	0.581	0.599	0.573	0.582	0.574	1,228,400
2022-09-21	0.606	0.606	0.566	0.576	0.568	1,998,501
2022-09-20	0.582	0.620	0.570	0.604	0.596	2,591,621
2022-09-19	0.560	0.585	0.559	0.566	0.558	818,146
2022-09-16	0.561	0.588	0.561	0.569	0.561	2,188,320
2022-09-15	0.567	0.578	0.557	0.568	0.560	1,105,426
2022-09-14	0.540	0.572	0.538	0.571	0.563	2,059,526
2022-09-13	0.564	0.574	0.547	0.548	0.540	2,383,810
2022-09-09	0.507	0.564	0.507	0.564	0.556	3,084,534
2022-09-08	0.516	0.517	0.510	0.513	0.506	196,500
2022-09-07	0.514	0.515	0.512	0.515	0.508	271,200
2022-09-06	0.521	0.521	0.515	0.518	0.511	237,000
2022-09-05	0.519	0.519	0.512	0.514	0.507	246,500
2022-09-02	0.509	0.520	0.509	0.520	0.513	639,952
2022-09-01	0.512	0.513	0.506	0.511	0.504	187,800
2022-08-31	0.521	0.521	0.503	0.510	0.503	457,380
2022-08-30	0.518	0.518	0.512	0.516	0.509	179,800
2022-08-29	0.507	0.522	0.507	0.520	0.513	1,127,052
2022-08-26	0.499	0.508	0.499	0.506	0.499	381,100
2022-08-25	0.495	0.501	0.494	0.499	0.492	262,280
2022-08-24	0.495	0.503	0.495	0.499	0.492	376,300
2022-08-23	0.495	0.499	0.493	0.499	0.492	387,400
2022-08-22	0.497	0.500	0.494	0.500	0.493	269,326
2022-08-19	0.503	0.503	0.494	0.494	0.487	482,151
2022-08-18	0.504	0.506	0.502	0.502	0.495	164,800
2022-08-17	0.509	0.509	0.503	0.507	0.500	225,130
2022-08-16	0.511	0.511	0.502	0.505	0.498	311,700
2022-08-15	0.513	0.513	0.507	0.510	0.503	132,800
2022-08-12	0.506	0.511	0.506	0.510	0.503	158,307
2022-08-11	0.501	0.508	0.500	0.507	0.500	435,751
2022-08-10	0.495	0.502	0.495	0.498	0.491	165,019
2022-08-09	0.501	0.505	0.495	0.499	0.492	143,300
2022-08-08	0.499	0.503	0.499	0.502	0.495	173,500
2022-08-05	0.498	0.501	0.496	0.500	0.493	244,308
2022-08-04	0.492	0.497	0.490	0.496	0.489	128,600
2022-08-03	0.495	0.497	0.489	0.491	0.484	220,900
2022-08-02	0.501	0.504	0.490	0.490	0.483	763,800

← NewerPage 17 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.