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
2022-01-28	0.470	0.479	0.465	0.475	0.464	387,400
2022-01-27	0.472	0.473	0.464	0.473	0.462	330,694
2022-01-26	0.471	0.471	0.463	0.465	0.455	293,400
2022-01-25	0.470	0.473	0.464	0.465	0.455	433,712
2022-01-24	0.478	0.480	0.469	0.469	0.458	278,200
2022-01-21	0.488	0.489	0.480	0.482	0.471	372,420
2022-01-20	0.484	0.500	0.484	0.496	0.485	579,900
2022-01-19	0.486	0.493	0.479	0.483	0.472	392,200
2022-01-18	0.508	0.508	0.486	0.490	0.479	1,227,801
2022-01-17	0.509	0.520	0.504	0.510	0.498	883,600
2022-01-14	0.519	0.527	0.507	0.524	0.512	999,490
2022-01-13	0.528	0.543	0.520	0.520	0.508	1,412,998
2022-01-12	0.542	0.545	0.526	0.535	0.523	1,415,398
2022-01-11	0.529	0.546	0.528	0.542	0.530	1,568,101
2022-01-10	0.509	0.542	0.509	0.526	0.514	1,518,967
2022-01-07	0.510	0.542	0.500	0.518	0.506	1,760,600
2022-01-06	0.525	0.550	0.505	0.522	0.510	2,615,850
2022-01-05	0.570	0.578	0.534	0.539	0.527	3,342,389
2022-01-04	0.503	0.540	0.502	0.540	0.528	2,790,287
2021-12-31	0.475	0.493	0.467	0.491	0.480	2,597,438
2021-12-30	0.443	0.448	0.443	0.448	0.438	124,000
2021-12-29	0.446	0.446	0.439	0.443	0.433	122,300
2021-12-28	0.445	0.445	0.439	0.443	0.433	171,557
2021-12-27	0.435	0.448	0.432	0.448	0.438	555,818
2021-12-24	0.432	0.436	0.427	0.435	0.425	133,013
2021-12-23	0.436	0.436	0.427	0.436	0.426	90,900
2021-12-22	0.435	0.436	0.433	0.436	0.426	68,400
2021-12-21	0.438	0.438	0.430	0.434	0.424	118,213
2021-12-20	0.430	0.436	0.430	0.435	0.425	110,400
2021-12-17	0.430	0.436	0.430	0.435	0.425	105,100
2021-12-16	0.429	0.442	0.426	0.433	0.423	139,400
2021-12-15	0.427	0.429	0.423	0.427	0.417	49,491
2021-12-14	0.426	0.427	0.422	0.426	0.416	109,900
2021-12-13	0.423	0.426	0.423	0.426	0.416	79,701
2021-12-10	0.421	0.423	0.420	0.423	0.413	68,956
2021-12-09	0.420	0.421	0.417	0.421	0.412	190,856
2021-12-08	0.417	0.420	0.417	0.420	0.411	55,400
2021-12-07	0.417	0.421	0.416	0.421	0.412	12,500
2021-12-06	0.417	0.419	0.416	0.417	0.408	134,600
2021-12-03	0.417	0.422	0.416	0.421	0.412	37,700
2021-12-02	0.420	0.422	0.417	0.422	0.412	44,000
2021-12-01	0.418	0.420	0.415	0.420	0.411	61,500
2021-11-30	0.419	0.423	0.419	0.419	0.410	35,700
2021-11-29	0.423	0.423	0.419	0.423	0.413	10,500
2021-11-26	0.420	0.422	0.418	0.422	0.412	28,800
2021-11-25	0.418	0.423	0.418	0.422	0.412	27,400
2021-11-24	0.421	0.423	0.418	0.423	0.413	23,000
2021-11-23	0.418	0.425	0.418	0.424	0.414	30,100
2021-11-22	0.425	0.425	0.421	0.423	0.413	31,300
2021-11-19	0.425	0.426	0.417	0.425	0.415	153,100
2021-11-18	0.425	0.427	0.418	0.427	0.417	11,601
2021-11-17	0.418	0.428	0.417	0.428	0.418	59,800
2021-11-16	0.415	0.427	0.414	0.427	0.417	43,000
2021-11-15	0.417	0.428	0.417	0.425	0.415	15,600
2021-11-12	0.419	0.424	0.417	0.424	0.414	17,600
2021-11-11	0.418	0.422	0.414	0.422	0.412	38,900
2021-11-10	0.414	0.421	0.414	0.421	0.412	6,100
2021-11-09	0.419	0.424	0.416	0.424	0.414	5,500
2021-11-08	0.414	0.419	0.413	0.419	0.410	6,500
2021-11-05	0.416	0.427	0.413	0.414	0.405	55,000

← NewerPage 20 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.