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
2026-07-17	0.400	0.403	0.397	0.400	0.400	88,000
2026-07-16	0.401	0.404	0.398	0.402	0.402	169,700
2026-07-15	0.402	0.405	0.402	0.405	0.405	200,400
2026-07-14	0.397	0.405	0.397	0.405	0.405	196,620
2026-07-13	0.399	0.403	0.397	0.402	0.402	22,100
2026-07-10	0.395	0.402	0.395	0.400	0.400	22,300
2026-07-09	0.396	0.399	0.394	0.399	0.399	20,400
2026-07-08	0.402	0.402	0.395	0.396	0.396	55,300
2026-07-07	0.399	0.403	0.396	0.401	0.401	42,400
2026-07-06	0.406	0.406	0.400	0.401	0.399	64,000
2026-07-03	0.403	0.406	0.401	0.405	0.403	188,100
2026-07-02	0.404	0.404	0.398	0.401	0.399	115,700
2026-07-01	0.399	0.404	0.398	0.404	0.402	143,200
2026-06-30	0.405	0.405	0.398	0.400	0.400	32,100
2026-06-29	0.396	0.402	0.396	0.401	0.401	180,000
2026-06-26	0.398	0.398	0.390	0.397	0.397	40,500
2026-06-25	0.400	0.400	0.395	0.398	0.398	57,600
2026-06-24	0.400	0.401	0.391	0.400	0.400	228,784
2026-06-23	0.395	0.408	0.395	0.404	0.404	335,724
2026-06-22	0.389	0.395	0.388	0.395	0.395	111,600
2026-06-18	0.392	0.395	0.391	0.395	0.395	85,900
2026-06-17	0.393	0.394	0.391	0.391	0.391	49,300
2026-06-16	0.393	0.397	0.392	0.395	0.395	32,000
2026-06-15	0.388	0.397	0.388	0.397	0.397	71,100
2026-06-12	0.390	0.394	0.390	0.393	0.393	10,700
2026-06-11	0.385	0.394	0.385	0.392	0.392	4,800
2026-06-10	0.394	0.396	0.386	0.389	0.389	53,000
2026-06-09	0.394	0.394	0.387	0.394	0.394	50,300
2026-06-08	0.389	0.393	0.386	0.388	0.388	117,600
2026-06-05	0.390	0.394	0.388	0.394	0.394	51,434
2026-06-04	0.394	0.394	0.390	0.393	0.393	49,400
2026-06-03	0.388	0.394	0.388	0.394	0.394	81,600
2026-06-02	0.385	0.391	0.385	0.391	0.391	33,500
2026-06-01	0.382	0.394	0.382	0.390	0.390	54,700
2026-05-29	0.393	0.393	0.382	0.390	0.390	87,086
2026-05-28	0.384	0.391	0.381	0.385	0.385	127,424
2026-05-27	0.389	0.391	0.383	0.383	0.383	70,800
2026-05-26	0.397	0.399	0.388	0.391	0.391	187,800
2026-05-25	0.400	0.406	0.398	0.399	0.399	89,400
2026-05-22	0.400	0.409	0.399	0.408	0.408	309,000
2026-05-21	0.400	0.410	0.400	0.409	0.409	26,600
2026-05-20	0.410	0.413	0.393	0.403	0.403	290,680
2026-05-19	0.405	0.411	0.405	0.410	0.410	75,000
2026-05-18	0.417	0.417	0.408	0.408	0.408	94,800
2026-05-15	0.415	0.415	0.412	0.415	0.415	31,700
2026-05-14	0.410	0.418	0.410	0.413	0.413	111,900
2026-05-13	0.412	0.417	0.410	0.416	0.416	78,601
2026-05-12	0.415	0.419	0.412	0.414	0.414	92,300
2026-05-11	0.423	0.423	0.411	0.416	0.416	350,200
2026-05-08	0.412	0.424	0.412	0.417	0.417	150,800
2026-05-07	0.419	0.420	0.418	0.418	0.418	45,500
2026-05-06	0.424	0.425	0.418	0.421	0.421	109,711
2026-04-30	0.423	0.424	0.416	0.422	0.422	91,600
2026-04-29	0.412	0.419	0.411	0.418	0.418	54,700
2026-04-28	0.417	0.420	0.411	0.414	0.414	177,800
2026-04-27	0.430	0.430	0.421	0.426	0.426	20,100
2026-04-24	0.431	0.431	0.422	0.425	0.425	116,500
2026-04-23	0.430	0.430	0.426	0.430	0.430	86,600
2026-04-22	0.437	0.437	0.430	0.433	0.433	46,500
2026-04-21	0.437	0.440	0.437	0.438	0.438	18,200

← NewerPage 2 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.