Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 900943.SHG stock page

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
2021-11-04	0.415	0.420	0.415	0.419	0.410	35,200
2021-11-03	0.414	0.420	0.414	0.420	0.411	9,700
2021-11-02	0.420	0.421	0.414	0.421	0.412	60,200
2021-11-01	0.422	0.425	0.418	0.425	0.415	44,900
2021-10-29	0.421	0.429	0.421	0.429	0.419	22,429
2021-10-28	0.423	0.423	0.413	0.422	0.412	78,800
2021-10-27	0.422	0.429	0.422	0.428	0.418	10,000
2021-10-26	0.427	0.430	0.427	0.430	0.420	3,200
2021-10-25	0.427	0.430	0.426	0.430	0.420	29,700
2021-10-22	0.428	0.431	0.426	0.431	0.421	6,000
2021-10-21	0.429	0.430	0.426	0.430	0.420	8,100
2021-10-20	0.423	0.429	0.423	0.429	0.419	12,000
2021-10-19	0.422	0.432	0.422	0.430	0.420	23,200
2021-10-18	0.425	0.428	0.424	0.428	0.418	25,799
2021-10-15	0.426	0.431	0.424	0.431	0.421	64,500
2021-10-14	0.426	0.430	0.425	0.430	0.420	27,900

← NewerPage 21 of 21 · 1,216 trading days

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.