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
2024-10-25	0.476	0.498	0.476	0.497	0.497	1,103,800
2024-10-24	0.477	0.481	0.477	0.478	0.478	217,100
2024-10-23	0.478	0.485	0.478	0.481	0.481	382,500
2024-10-22	0.480	0.483	0.478	0.481	0.481	326,800
2024-10-21	0.483	0.485	0.476	0.484	0.484	478,300
2024-10-18	0.464	0.483	0.464	0.482	0.482	573,800
2024-10-17	0.466	0.474	0.465	0.471	0.471	502,878
2024-10-16	0.466	0.470	0.462	0.466	0.466	402,597
2024-10-15	0.476	0.482	0.468	0.469	0.469	300,310
2024-10-14	0.474	0.480	0.466	0.480	0.480	488,000
2024-10-11	0.478	0.498	0.472	0.477	0.477	795,810
2024-10-10	0.476	0.486	0.476	0.482	0.482	355,000
2024-10-09	0.490	0.499	0.475	0.476	0.476	958,900
2024-10-08	0.530	0.530	0.478	0.504	0.504	1,733,720
2024-09-30	0.456	0.486	0.456	0.482	0.482	990,900
2024-09-27	0.434	0.451	0.434	0.449	0.449	721,260
2024-09-26	0.428	0.434	0.427	0.434	0.434	519,760
2024-09-25	0.426	0.435	0.424	0.431	0.431	926,720
2024-09-24	0.413	0.424	0.413	0.424	0.424	491,000
2024-09-23	0.412	0.417	0.411	0.413	0.413	198,400
2024-09-20	0.423	0.423	0.411	0.418	0.418	452,310
2024-09-19	0.420	0.424	0.419	0.420	0.420	396,420
2024-09-18	0.419	0.426	0.417	0.425	0.425	734,310
2024-09-13	0.414	0.424	0.414	0.422	0.422	1,026,610
2024-09-12	0.415	0.415	0.411	0.412	0.412	113,600
2024-09-11	0.415	0.415	0.408	0.413	0.413	155,956
2024-09-10	0.419	0.419	0.409	0.415	0.415	359,900
2024-09-09	0.416	0.421	0.414	0.418	0.418	562,016
2024-09-06	0.418	0.418	0.411	0.415	0.415	261,860
2024-09-05	0.416	0.418	0.411	0.416	0.416	359,600
2024-09-04	0.408	0.428	0.408	0.418	0.418	840,110
2024-09-03	0.406	0.410	0.406	0.408	0.408	24,600
2024-09-02	0.412	0.412	0.408	0.408	0.408	58,000
2024-08-30	0.401	0.412	0.400	0.411	0.411	356,366
2024-08-29	0.397	0.407	0.397	0.405	0.405	70,900
2024-08-28	0.400	0.409	0.396	0.401	0.401	129,300
2024-08-27	0.409	0.410	0.406	0.409	0.409	86,800
2024-08-26	0.395	0.410	0.395	0.409	0.409	222,600
2024-08-23	0.402	0.402	0.395	0.400	0.400	42,966
2024-08-22	0.402	0.402	0.394	0.395	0.395	290,500
2024-08-21	0.405	0.409	0.402	0.406	0.406	214,301
2024-08-20	0.411	0.411	0.405	0.407	0.407	253,800
2024-08-19	0.415	0.416	0.410	0.411	0.411	346,800
2024-08-16	0.413	0.418	0.412	0.415	0.415	88,600
2024-08-15	0.413	0.417	0.412	0.417	0.417	161,600
2024-08-14	0.415	0.415	0.412	0.415	0.415	168,300
2024-08-13	0.414	0.416	0.412	0.415	0.415	440,700
2024-08-12	0.414	0.421	0.412	0.418	0.418	303,866
2024-08-09	0.420	0.422	0.413	0.415	0.415	692,500
2024-08-08	0.419	0.435	0.419	0.427	0.427	996,795
2024-08-07	0.428	0.429	0.420	0.422	0.422	568,900
2024-08-06	0.415	0.435	0.409	0.426	0.426	1,067,166
2024-08-05	0.411	0.413	0.407	0.410	0.410	382,166
2024-08-02	0.412	0.424	0.410	0.414	0.414	405,100
2024-08-01	0.408	0.428	0.408	0.416	0.416	602,700
2024-07-31	0.408	0.414	0.402	0.412	0.412	358,700
2024-07-30	0.412	0.412	0.401	0.402	0.402	291,800
2024-07-29	0.403	0.414	0.402	0.411	0.411	346,400
2024-07-26	0.402	0.408	0.400	0.406	0.406	177,800
2024-07-25	0.408	0.408	0.392	0.403	0.403	436,500

← NewerPage 9 of 21 · 1,216 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.