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
2025-01-17	0.534	0.534	0.525	0.529	0.529	78,800
2025-01-16	0.530	0.535	0.526	0.532	0.532	182,000
2025-01-15	0.526	0.529	0.521	0.529	0.529	146,600
2025-01-14	0.516	0.529	0.516	0.528	0.528	280,700
2025-01-13	0.517	0.518	0.502	0.512	0.512	248,000
2025-01-10	0.521	0.528	0.511	0.516	0.516	403,200
2025-01-09	0.525	0.534	0.525	0.531	0.531	206,100
2025-01-08	0.512	0.526	0.512	0.525	0.525	202,735
2025-01-07	0.522	0.522	0.505	0.518	0.518	348,400
2025-01-06	0.516	0.525	0.505	0.517	0.517	369,500
2025-01-03	0.535	0.540	0.512	0.517	0.517	748,000
2025-01-02	0.546	0.555	0.536	0.544	0.544	870,900
2024-12-31	0.549	0.558	0.546	0.546	0.546	535,311
2024-12-30	0.544	0.549	0.544	0.546	0.546	227,750
2024-12-27	0.549	0.552	0.542	0.549	0.549	202,700
2024-12-26	0.538	0.551	0.536	0.548	0.548	182,200
2024-12-25	0.536	0.546	0.533	0.543	0.543	345,200
2024-12-24	0.533	0.540	0.530	0.535	0.535	396,101
2024-12-23	0.565	0.568	0.533	0.533	0.533	1,065,400
2024-12-20	0.549	0.567	0.549	0.560	0.560	802,330
2024-12-19	0.575	0.575	0.549	0.550	0.550	1,580,662
2024-12-18	0.568	0.583	0.552	0.575	0.575	1,698,417
2024-12-17	0.602	0.602	0.553	0.585	0.585	3,931,267
2024-12-16	0.597	0.620	0.597	0.614	0.614	1,910,834
2024-12-13	0.593	0.602	0.585	0.591	0.591	2,431,834
2024-12-12	0.577	0.590	0.573	0.590	0.590	2,090,561
2024-12-11	0.554	0.581	0.554	0.573	0.573	2,223,516
2024-12-10	0.552	0.555	0.542	0.545	0.545	376,400
2024-12-09	0.546	0.547	0.538	0.545	0.545	143,600
2024-12-06	0.538	0.548	0.534	0.547	0.547	400,500
2024-12-05	0.537	0.537	0.531	0.535	0.535	164,600
2024-12-04	0.543	0.545	0.532	0.533	0.533	213,200
2024-12-03	0.543	0.548	0.540	0.543	0.543	175,100
2024-12-02	0.539	0.550	0.535	0.543	0.543	573,491
2024-11-29	0.534	0.541	0.528	0.539	0.539	251,100
2024-11-28	0.525	0.535	0.525	0.534	0.534	257,760
2024-11-27	0.518	0.526	0.515	0.526	0.526	244,400
2024-11-26	0.523	0.526	0.511	0.520	0.520	255,300
2024-11-25	0.523	0.527	0.520	0.524	0.524	277,200
2024-11-22	0.535	0.544	0.510	0.518	0.518	548,400
2024-11-21	0.539	0.541	0.533	0.539	0.539	193,700
2024-11-20	0.525	0.545	0.525	0.538	0.538	552,235
2024-11-19	0.525	0.528	0.519	0.526	0.526	301,100
2024-11-18	0.535	0.535	0.520	0.522	0.522	571,860
2024-11-15	0.531	0.545	0.528	0.535	0.535	684,100
2024-11-14	0.556	0.563	0.540	0.542	0.542	969,020
2024-11-13	0.556	0.569	0.552	0.557	0.557	1,024,580
2024-11-12	0.543	0.584	0.543	0.555	0.555	2,387,035
2024-11-11	0.536	0.543	0.535	0.543	0.543	357,338
2024-11-08	0.548	0.548	0.537	0.543	0.543	450,720
2024-11-07	0.526	0.547	0.520	0.545	0.545	617,100
2024-11-06	0.538	0.555	0.525	0.531	0.531	1,710,854
2024-11-05	0.516	0.531	0.511	0.531	0.531	1,333,800
2024-11-04	0.508	0.520	0.496	0.514	0.514	608,100
2024-11-01	0.499	0.526	0.487	0.506	0.506	1,394,700
2024-10-31	0.499	0.511	0.494	0.504	0.504	503,400
2024-10-30	0.508	0.508	0.483	0.498	0.498	738,200
2024-10-29	0.514	0.527	0.501	0.506	0.506	944,700
2024-10-28	0.498	0.520	0.491	0.514	0.514	1,239,200
2024-10-25	0.476	0.498	0.476	0.497	0.497	1,103,800

← NewerPage 8 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.