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
2025-07-21	0.510	0.514	0.510	0.513	0.513	93,600
2025-07-18	0.513	0.514	0.510	0.511	0.511	255,900
2025-07-17	0.509	0.512	0.507	0.512	0.512	287,600
2025-07-16	0.504	0.509	0.502	0.508	0.508	158,400
2025-07-15	0.506	0.506	0.502	0.506	0.506	215,000
2025-07-14	0.506	0.510	0.504	0.510	0.510	234,771
2025-07-11	0.506	0.506	0.503	0.506	0.506	103,300
2025-07-10	0.503	0.506	0.503	0.506	0.506	30,571
2025-07-09	0.503	0.506	0.502	0.504	0.504	70,800
2025-07-08	0.503	0.507	0.501	0.506	0.506	63,700
2025-07-07	0.508	0.509	0.505	0.506	0.506	48,495
2025-07-04	0.509	0.509	0.503	0.508	0.508	171,800
2025-07-03	0.501	0.513	0.501	0.508	0.508	334,700
2025-07-02	0.506	0.506	0.501	0.503	0.503	70,000
2025-07-01	0.507	0.507	0.503	0.506	0.506	62,100
2025-06-30	0.507	0.507	0.504	0.506	0.506	77,013
2025-06-27	0.505	0.510	0.504	0.506	0.506	173,900
2025-06-26	0.503	0.509	0.503	0.505	0.505	116,600
2025-06-25	0.503	0.508	0.502	0.508	0.508	111,200
2025-06-24	0.501	0.507	0.501	0.506	0.506	118,400
2025-06-23	0.499	0.502	0.496	0.500	0.500	114,400
2025-06-20	0.493	0.503	0.493	0.499	0.499	10,400
2025-06-19	0.499	0.503	0.492	0.498	0.498	108,300
2025-06-18	0.504	0.504	0.500	0.501	0.501	23,900
2025-06-17	0.501	0.505	0.499	0.503	0.503	30,900
2025-06-16	0.499	0.505	0.499	0.502	0.502	35,600
2025-06-13	0.502	0.504	0.501	0.501	0.501	26,550
2025-06-12	0.506	0.509	0.505	0.507	0.507	83,500
2025-06-11	0.505	0.505	0.502	0.504	0.504	56,300
2025-06-10	0.507	0.507	0.502	0.507	0.507	67,900
2025-06-09	0.500	0.506	0.500	0.506	0.506	115,900
2025-06-06	0.499	0.502	0.498	0.502	0.502	33,300
2025-06-05	0.498	0.503	0.496	0.502	0.502	53,561
2025-06-04	0.500	0.503	0.500	0.501	0.501	73,461
2025-06-03	0.503	0.505	0.498	0.504	0.504	85,600
2025-05-30	0.500	0.506	0.500	0.504	0.504	63,000
2025-05-29	0.500	0.507	0.500	0.506	0.506	148,743
2025-05-28	0.507	0.507	0.499	0.505	0.505	114,243
2025-05-27	0.496	0.507	0.496	0.505	0.505	62,900
2025-05-26	0.502	0.502	0.495	0.500	0.500	108,300
2025-05-23	0.501	0.504	0.498	0.498	0.498	142,100
2025-05-22	0.502	0.508	0.499	0.503	0.503	47,100
2025-05-21	0.506	0.515	0.496	0.506	0.506	210,800
2025-05-20	0.499	0.507	0.492	0.506	0.506	300,700
2025-05-19	0.495	0.500	0.495	0.500	0.500	76,600
2025-05-16	0.495	0.501	0.488	0.497	0.497	28,800
2025-05-15	0.500	0.502	0.496	0.496	0.496	94,500
2025-05-14	0.499	0.502	0.499	0.501	0.501	71,800
2025-05-13	0.502	0.503	0.501	0.502	0.502	38,300
2025-05-12	0.499	0.507	0.498	0.502	0.502	116,200
2025-05-09	0.505	0.510	0.497	0.502	0.502	75,000
2025-05-08	0.505	0.511	0.505	0.509	0.509	101,500
2025-05-07	0.502	0.509	0.498	0.505	0.505	188,900
2025-05-06	0.497	0.502	0.491	0.502	0.502	107,100
2025-04-30	0.498	0.498	0.490	0.495	0.495	167,400
2025-04-29	0.500	0.505	0.495	0.500	0.500	119,100
2025-04-28	0.500	0.503	0.496	0.498	0.498	65,100
2025-04-25	0.506	0.507	0.499	0.506	0.506	187,020
2025-04-24	0.503	0.513	0.503	0.509	0.509	101,400
2025-04-23	0.503	0.504	0.499	0.504	0.504	99,100

← NewerPage 6 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.