Shanghai Kai Kai Industry Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 0.414 | 0.414 | 0.402 | 0.405 | 0.405 | 177,500 |
| 2026-10-16 | 0.412 | 0.417 | 0.411 | 0.413 | 0.413 | 97,800 |
| 2026-10-15 | 0.417 | 0.417 | 0.411 | 0.414 | 0.414 | 163,200 |
| 2026-10-14 | 0.422 | 0.425 | 0.418 | 0.419 | 0.419 | 90,178 |
| 2026-10-13 | 0.422 | 0.427 | 0.420 | 0.426 | 0.426 | 83,500 |
| 2026-10-12 | 0.428 | 0.428 | 0.420 | 0.426 | 0.426 | 70,100 |
| 2026-10-09 | 0.426 | 0.428 | 0.423 | 0.428 | 0.428 | 71,800 |
| 2026-10-08 | 0.430 | 0.430 | 0.426 | 0.427 | 0.427 | 54,800 |
| 2026-09-30 | 0.423 | 0.432 | 0.423 | 0.427 | 0.427 | 30,500 |
| 2026-09-29 | 0.424 | 0.426 | 0.422 | 0.426 | 0.426 | 104,900 |
| 2026-09-28 | 0.431 | 0.433 | 0.424 | 0.425 | 0.425 | 77,050 |
| 2026-09-24 | 0.428 | 0.432 | 0.426 | 0.429 | 0.429 | 63,100 |
| 2026-09-23 | 0.429 | 0.430 | 0.427 | 0.428 | 0.428 | 116,100 |
| 2026-09-22 | 0.431 | 0.440 | 0.428 | 0.434 | 0.434 | 169,700 |
| 2026-09-21 | 0.428 | 0.436 | 0.428 | 0.434 | 0.434 | 294,000 |
Page 1 of 1 · 15 trading days
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.