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
2026-04-20	0.438	0.442	0.437	0.441	0.441	58,900
2026-04-17	0.441	0.444	0.441	0.444	0.444	39,400
2026-04-16	0.438	0.442	0.437	0.442	0.442	41,200
2026-04-15	0.438	0.442	0.437	0.442	0.442	59,900
2026-04-14	0.436	0.437	0.435	0.437	0.437	23,100
2026-04-13	0.438	0.441	0.435	0.441	0.441	37,500
2026-04-10	0.442	0.443	0.439	0.441	0.441	47,900
2026-04-09	0.440	0.445	0.437	0.442	0.442	77,500
2026-04-08	0.448	0.449	0.443	0.445	0.445	168,000
2026-04-07	0.436	0.445	0.435	0.443	0.443	103,900
2026-04-03	0.432	0.439	0.432	0.437	0.437	162,800
2026-04-02	0.429	0.431	0.428	0.431	0.431	33,601
2026-04-01	0.431	0.432	0.426	0.430	0.430	79,000
2026-03-31	0.433	0.436	0.429	0.432	0.432	28,000
2026-03-30	0.426	0.433	0.426	0.433	0.433	21,900
2026-03-27	0.430	0.433	0.430	0.433	0.433	22,200
2026-03-26	0.437	0.437	0.430	0.433	0.433	97,000
2026-03-25	0.429	0.436	0.429	0.436	0.436	43,000
2026-03-24	0.427	0.433	0.427	0.433	0.433	26,600
2026-03-23	0.426	0.431	0.421	0.426	0.426	128,500
2026-03-20	0.425	0.431	0.425	0.429	0.429	77,500
2026-03-19	0.428	0.434	0.426	0.434	0.434	86,200
2026-03-18	0.427	0.434	0.427	0.433	0.433	40,400
2026-03-17	0.428	0.433	0.428	0.429	0.429	38,400
2026-03-16	0.426	0.432	0.426	0.431	0.431	50,100
2026-03-13	0.427	0.433	0.426	0.430	0.430	94,400
2026-03-12	0.434	0.435	0.430	0.430	0.430	57,300
2026-03-11	0.436	0.437	0.434	0.434	0.434	42,500
2026-03-10	0.431	0.435	0.431	0.435	0.435	35,600
2026-03-09	0.435	0.435	0.426	0.431	0.431	116,200
2026-03-06	0.432	0.440	0.432	0.439	0.439	42,101
2026-03-05	0.430	0.442	0.430	0.439	0.439	65,500
2026-03-04	0.431	0.434	0.425	0.433	0.433	152,700
2026-03-03	0.446	0.446	0.432	0.435	0.435	248,800
2026-03-02	0.456	0.456	0.443	0.446	0.446	419,300
2026-02-27	0.463	0.464	0.461	0.463	0.463	179,300
2026-02-26	0.464	0.465	0.463	0.464	0.464	45,200
2026-02-25	0.463	0.467	0.461	0.466	0.466	162,600
2026-02-24	0.463	0.466	0.461	0.466	0.466	77,600
2026-02-13	0.467	0.467	0.461	0.465	0.465	91,500
2026-02-12	0.462	0.466	0.461	0.466	0.466	33,671
2026-02-11	0.463	0.466	0.463	0.466	0.466	93,200
2026-02-10	0.463	0.467	0.463	0.466	0.466	13,100
2026-02-09	0.465	0.470	0.462	0.466	0.466	37,800
2026-02-06	0.466	0.469	0.462	0.466	0.466	90,300
2026-02-05	0.463	0.466	0.460	0.464	0.464	135,400
2026-02-04	0.464	0.467	0.460	0.464	0.464	274,000
2026-02-03	0.469	0.478	0.464	0.469	0.469	112,700
2026-02-02	0.470	0.470	0.464	0.469	0.469	50,100
2026-01-30	0.468	0.473	0.464	0.469	0.469	255,600
2026-01-29	0.477	0.477	0.467	0.469	0.469	177,700
2026-01-28	0.473	0.484	0.473	0.477	0.477	154,700
2026-01-27	0.483	0.485	0.475	0.477	0.477	224,100
2026-01-26	0.490	0.490	0.480	0.484	0.484	527,400
2026-01-23	0.495	0.497	0.492	0.494	0.494	161,500
2026-01-22	0.488	0.494	0.487	0.493	0.493	72,300
2026-01-21	0.496	0.496	0.486	0.492	0.492	58,400
2026-01-20	0.489	0.490	0.488	0.490	0.490	32,500
2026-01-19	0.493	0.493	0.486	0.490	0.490	69,700
2026-01-16	0.491	0.496	0.486	0.491	0.491	38,600

← NewerPage 3 of 21 · 1,215 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.