Kaiser China Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.960 | 3.190 | 2.830 | 3.180 | 3.180 | 74,351,800 |
| 2026-10-22 | 3.290 | 3.350 | 3.030 | 3.040 | 3.040 | 62,019,400 |
| 2026-10-21 | 3.330 | 3.470 | 3.300 | 3.320 | 3.320 | 67,604,100 |
| 2026-10-20 | 3.200 | 3.370 | 3.190 | 3.320 | 3.320 | 82,978,885 |
| 2026-10-19 | 3.350 | 3.370 | 3.130 | 3.240 | 3.240 | 61,385,320 |
| 2026-10-16 | 3.360 | 3.450 | 3.270 | 3.330 | 3.330 | 95,951,300 |
| 2026-10-15 | 3.470 | 3.590 | 3.350 | 3.400 | 3.400 | 152,044,953 |
| 2026-10-14 | 3.350 | 3.720 | 3.300 | 3.540 | 3.540 | 190,107,594 |
| 2026-10-13 | 3.170 | 3.560 | 3.120 | 3.380 | 3.380 | 97,226,797 |
| 2026-10-12 | 3.160 | 3.290 | 3.140 | 3.240 | 3.240 | 51,744,281 |
| 2026-10-09 | 3.020 | 3.180 | 2.920 | 3.160 | 3.160 | 41,103,199 |
| 2026-10-08 | 3.080 | 3.110 | 2.980 | 3.010 | 3.010 | 25,247,699 |
| 2026-09-30 | 3.130 | 3.150 | 3.050 | 3.090 | 3.090 | 24,471,648 |
| 2026-09-29 | 3.020 | 3.150 | 2.990 | 3.120 | 3.120 | 29,098,301 |
| 2026-09-28 | 3.020 | 3.070 | 2.970 | 3.030 | 3.030 | 22,426,141 |
| 2026-09-24 | 3.040 | 3.100 | 3.030 | 3.040 | 3.040 | 21,980,301 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-22 | 0.0180 CNY |
| 2020-07-21 | 0.0430 CNY |
| 2019-07-17 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.