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
2022-05-06	0.443	0.452	0.443	0.448	0.442	111,700
2022-05-05	0.448	0.453	0.436	0.449	0.443	247,100
2022-04-29	0.432	0.445	0.432	0.441	0.435	281,500
2022-04-28	0.432	0.441	0.432	0.436	0.430	51,800
2022-04-27	0.427	0.435	0.422	0.435	0.429	223,549
2022-04-26	0.429	0.436	0.426	0.427	0.421	168,500
2022-04-25	0.449	0.449	0.431	0.431	0.425	334,500
2022-04-22	0.457	0.457	0.447	0.452	0.446	78,993
2022-04-21	0.452	0.460	0.448	0.449	0.443	236,000
2022-04-20	0.458	0.465	0.454	0.461	0.455	228,900
2022-04-19	0.458	0.470	0.458	0.464	0.457	380,493
2022-04-18	0.460	0.466	0.460	0.463	0.456	109,000
2022-04-15	0.469	0.474	0.456	0.460	0.454	308,900
2022-04-14	0.472	0.474	0.467	0.470	0.463	145,500
2022-04-13	0.475	0.475	0.466	0.468	0.461	310,200
2022-04-12	0.474	0.475	0.466	0.475	0.468	463,301
2022-04-11	0.468	0.477	0.463	0.469	0.462	308,749
2022-04-08	0.473	0.475	0.469	0.470	0.463	304,600
2022-04-07	0.479	0.479	0.470	0.472	0.465	344,201
2022-04-06	0.472	0.479	0.469	0.479	0.472	186,400
2022-04-01	0.482	0.484	0.466	0.470	0.463	914,800
2022-03-31	0.489	0.492	0.486	0.487	0.480	153,200
2022-03-30	0.501	0.501	0.490	0.495	0.484	539,657
2022-03-29	0.498	0.508	0.497	0.500	0.489	520,400
2022-03-28	0.498	0.505	0.494	0.498	0.487	165,800
2022-03-25	0.510	0.510	0.499	0.500	0.489	315,900
2022-03-24	0.502	0.516	0.499	0.513	0.501	652,678
2022-03-23	0.497	0.511	0.497	0.508	0.497	478,600
2022-03-22	0.502	0.508	0.496	0.497	0.486	299,400
2022-03-21	0.500	0.510	0.496	0.502	0.491	562,255
2022-03-18	0.484	0.500	0.484	0.497	0.486	534,555
2022-03-17	0.484	0.497	0.484	0.493	0.482	603,300
2022-03-16	0.467	0.486	0.467	0.482	0.471	321,478
2022-03-15	0.483	0.491	0.466	0.468	0.457	397,300
2022-03-14	0.478	0.491	0.478	0.490	0.479	383,800
2022-03-11	0.476	0.485	0.471	0.480	0.469	219,100
2022-03-10	0.470	0.480	0.470	0.479	0.468	337,100
2022-03-09	0.468	0.473	0.463	0.469	0.458	335,100
2022-03-08	0.493	0.493	0.462	0.468	0.457	1,201,200
2022-03-07	0.510	0.519	0.497	0.498	0.487	892,800
2022-03-04	0.504	0.520	0.504	0.510	0.498	1,220,100
2022-03-03	0.499	0.512	0.494	0.504	0.493	1,168,100
2022-03-02	0.478	0.505	0.476	0.499	0.488	1,451,911
2022-03-01	0.478	0.485	0.466	0.473	0.462	547,700
2022-02-28	0.471	0.478	0.467	0.475	0.464	174,800
2022-02-25	0.473	0.484	0.469	0.478	0.467	214,500
2022-02-24	0.481	0.489	0.473	0.474	0.463	369,200
2022-02-23	0.482	0.490	0.482	0.484	0.473	74,400
2022-02-22	0.490	0.493	0.485	0.485	0.474	117,800
2022-02-21	0.490	0.492	0.485	0.490	0.479	346,300
2022-02-18	0.483	0.493	0.482	0.490	0.479	319,600
2022-02-17	0.491	0.491	0.483	0.484	0.473	104,700
2022-02-16	0.482	0.491	0.482	0.491	0.480	112,400
2022-02-15	0.485	0.492	0.481	0.486	0.475	318,300
2022-02-14	0.475	0.485	0.469	0.483	0.472	210,389
2022-02-11	0.476	0.484	0.471	0.473	0.462	428,289
2022-02-10	0.484	0.484	0.477	0.478	0.467	127,100
2022-02-09	0.485	0.493	0.480	0.486	0.475	353,500
2022-02-08	0.492	0.492	0.479	0.487	0.476	284,400
2022-02-07	0.475	0.498	0.471	0.491	0.480	533,700

← NewerPage 19 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.