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
2022-08-01	0.511	0.511	0.499	0.507	0.500	391,900
2022-07-29	0.517	0.518	0.505	0.511	0.504	581,280
2022-07-28	0.520	0.520	0.513	0.515	0.508	260,007
2022-07-27	0.521	0.525	0.516	0.516	0.509	348,351
2022-07-26	0.519	0.530	0.519	0.524	0.517	224,850
2022-07-25	0.516	0.533	0.515	0.526	0.519	471,358
2022-07-22	0.536	0.536	0.511	0.516	0.509	549,101
2022-07-21	0.518	0.531	0.518	0.528	0.521	372,764
2022-07-20	0.517	0.530	0.512	0.528	0.521	824,969
2022-07-19	0.516	0.517	0.509	0.517	0.510	230,300
2022-07-18	0.510	0.515	0.505	0.514	0.507	369,500
2022-07-15	0.518	0.520	0.505	0.506	0.499	730,300
2022-07-14	0.497	0.518	0.497	0.518	0.511	1,779,339
2022-07-13	0.493	0.497	0.491	0.495	0.488	186,100
2022-07-12	0.503	0.507	0.494	0.495	0.488	393,100
2022-07-11	0.488	0.506	0.488	0.504	0.497	981,177
2022-07-08	0.494	0.494	0.485	0.491	0.484	125,677
2022-07-07	0.485	0.489	0.484	0.488	0.481	131,400
2022-07-06	0.490	0.494	0.483	0.484	0.477	388,701
2022-07-05	0.490	0.498	0.490	0.494	0.487	141,700
2022-07-04	0.495	0.502	0.489	0.494	0.487	376,000
2022-07-01	0.509	0.509	0.494	0.499	0.492	173,250
2022-06-30	0.497	0.507	0.497	0.506	0.499	532,577
2022-06-29	0.504	0.504	0.493	0.496	0.489	537,400
2022-06-28	0.508	0.514	0.501	0.509	0.502	1,388,201
2022-06-27	0.478	0.509	0.478	0.506	0.499	1,781,700
2022-06-24	0.480	0.481	0.472	0.478	0.471	253,400
2022-06-23	0.478	0.478	0.471	0.478	0.471	191,600
2022-06-22	0.474	0.480	0.473	0.473	0.466	186,700
2022-06-21	0.474	0.480	0.473	0.477	0.470	371,700
2022-06-20	0.467	0.473	0.465	0.473	0.466	189,408
2022-06-17	0.471	0.474	0.465	0.467	0.460	411,600
2022-06-16	0.468	0.487	0.468	0.471	0.464	727,200
2022-06-15	0.465	0.469	0.464	0.465	0.458	256,780
2022-06-14	0.465	0.469	0.462	0.467	0.460	275,710
2022-06-13	0.467	0.470	0.466	0.468	0.461	109,500
2022-06-10	0.463	0.471	0.463	0.471	0.464	270,700
2022-06-09	0.463	0.469	0.463	0.466	0.459	135,500
2022-06-08	0.469	0.469	0.461	0.469	0.462	208,400
2022-06-07	0.465	0.468	0.462	0.468	0.461	534,500
2022-06-06	0.461	0.466	0.460	0.461	0.455	206,600
2022-06-02	0.468	0.468	0.460	0.460	0.454	141,200
2022-06-01	0.465	0.467	0.462	0.463	0.456	170,500
2022-05-31	0.458	0.465	0.458	0.464	0.457	205,000
2022-05-30	0.459	0.464	0.455	0.464	0.457	342,400
2022-05-27	0.455	0.457	0.453	0.456	0.450	155,100
2022-05-26	0.453	0.456	0.452	0.455	0.449	227,710
2022-05-25	0.453	0.457	0.453	0.455	0.449	97,100
2022-05-24	0.453	0.457	0.450	0.451	0.445	153,200
2022-05-23	0.459	0.460	0.454	0.458	0.452	168,411
2022-05-20	0.463	0.463	0.454	0.456	0.450	199,500
2022-05-19	0.455	0.460	0.454	0.459	0.453	108,500
2022-05-18	0.458	0.459	0.454	0.459	0.453	123,400
2022-05-17	0.460	0.463	0.455	0.457	0.451	74,600
2022-05-16	0.465	0.465	0.458	0.460	0.454	88,900
2022-05-13	0.458	0.464	0.458	0.461	0.455	128,100
2022-05-12	0.460	0.467	0.454	0.458	0.452	272,700
2022-05-11	0.448	0.468	0.448	0.466	0.459	618,200
2022-05-10	0.446	0.452	0.445	0.446	0.440	156,100
2022-05-09	0.449	0.452	0.445	0.450	0.444	53,827

← NewerPage 18 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.