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
2025-04-22	0.503	0.513	0.497	0.505	0.505	174,581
2025-04-21	0.497	0.505	0.497	0.502	0.502	81,500
2025-04-18	0.502	0.507	0.490	0.504	0.504	86,066
2025-04-17	0.500	0.511	0.495	0.508	0.508	157,480
2025-04-16	0.509	0.510	0.501	0.504	0.504	91,700
2025-04-15	0.514	0.516	0.508	0.513	0.513	72,000
2025-04-14	0.508	0.518	0.504	0.514	0.514	250,440
2025-04-11	0.500	0.509	0.493	0.507	0.507	187,900
2025-04-10	0.513	0.513	0.501	0.503	0.503	217,667
2025-04-09	0.492	0.507	0.471	0.496	0.496	319,980
2025-04-08	0.496	0.512	0.492	0.498	0.498	287,200
2025-04-07	0.509	0.539	0.497	0.497	0.497	1,078,900
2025-04-03	0.553	0.557	0.545	0.552	0.552	81,840
2025-04-02	0.550	0.556	0.547	0.552	0.552	51,100
2025-04-01	0.539	0.558	0.539	0.550	0.550	289,600
2025-03-31	0.543	0.554	0.537	0.543	0.543	290,001
2025-03-28	0.551	0.552	0.543	0.547	0.547	149,500
2025-03-27	0.547	0.554	0.547	0.551	0.551	131,000
2025-03-26	0.554	0.557	0.548	0.557	0.557	92,500
2025-03-25	0.551	0.557	0.546	0.551	0.551	372,300
2025-03-24	0.567	0.567	0.552	0.555	0.555	529,500
2025-03-21	0.570	0.586	0.566	0.566	0.566	706,400
2025-03-20	0.573	0.574	0.567	0.570	0.570	484,900
2025-03-19	0.567	0.586	0.567	0.581	0.581	493,300
2025-03-18	0.580	0.580	0.575	0.577	0.577	186,300
2025-03-17	0.567	0.586	0.567	0.580	0.580	686,197
2025-03-14	0.565	0.568	0.556	0.565	0.565	595,800
2025-03-13	0.556	0.564	0.554	0.564	0.564	768,800
2025-03-12	0.553	0.557	0.550	0.554	0.554	142,125
2025-03-11	0.559	0.559	0.550	0.556	0.556	345,600
2025-03-10	0.537	0.560	0.536	0.558	0.558	1,458,600
2025-03-07	0.543	0.544	0.536	0.541	0.541	213,900
2025-03-06	0.536	0.544	0.535	0.544	0.544	186,300
2025-03-05	0.540	0.540	0.535	0.537	0.537	172,700
2025-03-04	0.535	0.543	0.534	0.540	0.540	134,200
2025-03-03	0.535	0.543	0.533	0.542	0.542	273,400
2025-02-28	0.537	0.540	0.532	0.533	0.533	187,000
2025-02-27	0.533	0.539	0.533	0.535	0.535	128,800
2025-02-26	0.540	0.541	0.531	0.534	0.534	167,800
2025-02-25	0.541	0.545	0.532	0.540	0.540	343,600
2025-02-24	0.538	0.544	0.533	0.542	0.542	403,407
2025-02-21	0.548	0.548	0.536	0.546	0.546	343,300
2025-02-20	0.537	0.555	0.534	0.547	0.547	951,491
2025-02-19	0.527	0.537	0.527	0.537	0.537	129,200
2025-02-18	0.532	0.535	0.525	0.526	0.526	267,400
2025-02-17	0.540	0.541	0.531	0.537	0.537	357,900
2025-02-14	0.542	0.544	0.535	0.540	0.540	250,600
2025-02-13	0.539	0.545	0.536	0.543	0.543	260,800
2025-02-12	0.544	0.544	0.536	0.540	0.540	289,791
2025-02-11	0.548	0.549	0.538	0.543	0.543	241,100
2025-02-10	0.538	0.549	0.535	0.549	0.549	436,000
2025-02-07	0.538	0.546	0.537	0.544	0.544	492,300
2025-02-06	0.525	0.538	0.520	0.537	0.537	304,900
2025-02-05	0.524	0.528	0.524	0.528	0.528	109,200
2025-01-27	0.527	0.528	0.521	0.525	0.525	177,350
2025-01-24	0.533	0.533	0.518	0.529	0.529	143,900
2025-01-23	0.532	0.537	0.532	0.533	0.533	191,050
2025-01-22	0.534	0.534	0.529	0.529	0.529	187,400
2025-01-21	0.540	0.540	0.527	0.535	0.535	84,000
2025-01-20	0.526	0.541	0.526	0.539	0.539	344,800

← NewerPage 7 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.