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
2025-10-21	0.526	0.530	0.519	0.521	0.521	84,200
2025-10-20	0.520	0.524	0.518	0.520	0.520	109,450
2025-10-17	0.526	0.526	0.521	0.521	0.521	121,900
2025-10-16	0.524	0.528	0.524	0.527	0.527	50,200
2025-10-15	0.523	0.528	0.522	0.526	0.526	143,500
2025-10-14	0.524	0.527	0.523	0.525	0.525	164,800
2025-10-13	0.529	0.531	0.522	0.526	0.526	143,400
2025-10-10	0.531	0.533	0.528	0.533	0.533	159,664
2025-10-09	0.528	0.538	0.528	0.532	0.532	146,111
2025-09-30	0.532	0.534	0.530	0.533	0.533	75,200
2025-09-29	0.525	0.537	0.525	0.534	0.534	104,600
2025-09-26	0.531	0.531	0.527	0.530	0.530	90,400
2025-09-25	0.525	0.533	0.525	0.533	0.533	89,650
2025-09-24	0.525	0.532	0.522	0.531	0.531	91,564
2025-09-23	0.533	0.538	0.521	0.526	0.526	391,400
2025-09-22	0.537	0.538	0.533	0.537	0.537	219,950
2025-09-19	0.543	0.543	0.537	0.537	0.537	303,900
2025-09-18	0.540	0.548	0.539	0.543	0.543	874,461
2025-09-17	0.538	0.541	0.537	0.540	0.540	298,958
2025-09-16	0.539	0.540	0.537	0.540	0.540	306,900
2025-09-15	0.534	0.538	0.534	0.538	0.538	67,600
2025-09-12	0.535	0.539	0.532	0.538	0.538	252,384
2025-09-11	0.535	0.538	0.533	0.537	0.537	258,000
2025-09-10	0.528	0.538	0.527	0.537	0.537	785,484
2025-09-09	0.526	0.528	0.525	0.527	0.527	293,811
2025-09-08	0.525	0.526	0.524	0.526	0.526	168,700
2025-09-05	0.522	0.527	0.522	0.525	0.525	202,800
2025-09-04	0.524	0.526	0.521	0.524	0.524	261,600
2025-09-03	0.522	0.527	0.522	0.524	0.524	265,100
2025-09-02	0.526	0.527	0.523	0.525	0.525	211,644
2025-09-01	0.522	0.527	0.520	0.525	0.525	222,700
2025-08-29	0.529	0.532	0.520	0.527	0.527	860,000
2025-08-28	0.526	0.530	0.520	0.528	0.528	409,100
2025-08-27	0.529	0.536	0.525	0.526	0.526	499,200
2025-08-26	0.544	0.545	0.525	0.537	0.537	1,357,711
2025-08-25	0.539	0.544	0.533	0.543	0.543	563,500
2025-08-22	0.541	0.545	0.537	0.540	0.540	405,200
2025-08-21	0.535	0.545	0.535	0.540	0.540	523,550
2025-08-20	0.536	0.537	0.533	0.537	0.537	217,300
2025-08-19	0.532	0.537	0.532	0.537	0.537	558,944
2025-08-18	0.522	0.532	0.521	0.530	0.530	298,598
2025-08-15	0.520	0.525	0.519	0.525	0.525	459,200
2025-08-14	0.524	0.526	0.519	0.520	0.520	224,750
2025-08-13	0.527	0.527	0.521	0.524	0.524	237,200
2025-08-12	0.526	0.530	0.522	0.527	0.527	376,200
2025-08-11	0.527	0.529	0.524	0.528	0.528	231,130
2025-08-08	0.523	0.527	0.518	0.525	0.525	178,200
2025-08-07	0.529	0.530	0.523	0.526	0.526	263,150
2025-08-06	0.528	0.530	0.526	0.529	0.529	237,900
2025-08-05	0.519	0.530	0.515	0.530	0.530	569,600
2025-08-04	0.513	0.519	0.512	0.519	0.519	90,800
2025-08-01	0.511	0.520	0.511	0.518	0.518	257,200
2025-07-31	0.521	0.524	0.511	0.513	0.513	602,887
2025-07-30	0.524	0.528	0.524	0.525	0.525	299,300
2025-07-29	0.524	0.526	0.519	0.525	0.525	165,100
2025-07-28	0.515	0.525	0.515	0.525	0.525	572,473
2025-07-25	0.511	0.516	0.510	0.515	0.515	296,520
2025-07-24	0.513	0.513	0.509	0.513	0.513	134,000
2025-07-23	0.510	0.512	0.509	0.510	0.510	181,800
2025-07-22	0.514	0.514	0.511	0.512	0.512	106,800

← NewerPage 5 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.