Shanghai Kai Kai Industry Co Ltd A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	6.550	6.620	6.490	6.610	6.559	551,200
2021-11-09	6.520	6.590	6.500	6.580	6.529	552,199
2021-11-08	6.520	6.540	6.470	6.510	6.460	637,840
2021-11-05	6.560	6.590	6.530	6.530	6.480	434,900
2021-11-04	6.590	6.640	6.510	6.580	6.529	885,486
2021-11-03	6.490	6.600	6.480	6.590	6.539	757,400
2021-11-02	6.600	6.660	6.450	6.500	6.450	646,651
2021-11-01	6.580	6.680	6.550	6.610	6.559	530,663
2021-10-29	6.540	6.630	6.500	6.580	6.529	601,151
2021-10-28	6.590	6.670	6.470	6.490	6.440	1,012,993
2021-10-27	6.740	6.820	6.590	6.640	6.589	1,053,500
2021-10-26	6.780	6.840	6.750	6.810	6.757	610,800
2021-10-25	6.820	6.820	6.750	6.780	6.728	709,600
2021-10-22	6.880	6.910	6.760	6.810	6.757	1,093,200
2021-10-21	6.920	6.980	6.840	6.900	6.847	704,134
2021-10-20	7.100	7.100	6.900	6.940	6.886	2,024,101
2021-10-19	6.970	7.180	6.940	7.130	7.075	1,522,601
2021-10-18	7.070	7.140	6.930	6.970	6.916	826,201
2021-10-15	7.090	7.160	7.040	7.070	7.015	1,440,600
2021-10-14	6.950	7.140	6.930	7.090	7.035	1,673,150

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.