Shanghai Kai Kai Industry Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.100	12.350	11.870	12.190	12.190	12,620,800
2024-10-29	12.600	12.600	12.040	12.080	12.080	15,607,805
2024-10-28	12.460	12.860	12.310	12.690	12.690	22,058,900
2024-10-25	11.610	12.310	11.600	12.150	12.150	18,201,512
2024-10-24	11.450	11.780	11.430	11.630	11.630	8,376,950
2024-10-23	11.700	11.890	11.580	11.640	11.640	10,880,400
2024-10-22	11.600	11.750	11.460	11.690	11.690	10,069,400
2024-10-21	11.490	11.660	11.300	11.660	11.660	12,069,711
2024-10-18	11.100	11.600	11.030	11.430	11.430	11,200,152
2024-10-17	11.260	11.490	11.150	11.180	11.180	8,263,201
2024-10-16	11.200	11.390	11.130	11.290	11.290	7,822,001
2024-10-15	11.900	11.900	11.410	11.440	11.440	11,530,102
2024-10-14	11.760	11.910	11.440	11.890	11.890	13,725,077
2024-10-11	11.500	12.500	11.380	11.950	11.950	19,134,301
2024-10-10	11.260	11.700	11.180	11.500	11.500	12,800,200
2024-10-09	12.370	12.370	11.470	11.470	11.470	17,313,801
2024-10-08	13.450	13.450	11.670	12.740	12.740	30,861,441
2024-09-30	11.700	12.400	11.290	12.240	12.240	29,510,405
2024-09-27	11.020	11.400	10.850	11.350	11.350	17,796,976
2024-09-26	10.780	10.990	10.510	10.960	10.960	19,727,655
2024-09-25	10.610	11.380	10.570	10.900	10.900	27,739,950
2024-09-24	10.460	10.700	10.400	10.610	10.610	19,554,700
2024-09-23	10.530	10.540	10.330	10.360	10.360	13,422,900
2024-09-20	10.840	10.920	10.450	10.550	10.550	20,240,423
2024-09-19	10.800	11.020	10.600	10.760	10.760	31,228,190
2024-09-18	10.500	11.500	10.430	10.830	10.830	40,811,849
2024-09-13	9.530	10.480	9.290	10.480	10.480	27,453,150
2024-09-12	9.840	9.860	9.480	9.530	9.530	12,926,673
2024-09-11	9.980	10.000	9.670	9.860	9.860	16,120,899
2024-09-10	10.250	10.680	9.900	10.270	10.270	24,249,409
2024-09-09	9.720	10.530	9.700	10.000	10.000	26,524,700
2024-09-06	9.960	10.030	9.710	9.750	9.750	18,042,903
2024-09-05	9.860	10.300	9.700	10.030	10.030	30,788,255
2024-09-04	9.160	10.130	9.110	10.130	10.130	32,412,980
2024-09-03	9.200	9.340	9.060	9.210	9.210	6,815,470
2024-09-02	9.150	9.330	9.110	9.190	9.190	7,568,500
2024-08-30	9.010	9.290	8.980	9.180	9.180	8,083,600
2024-08-29	8.960	9.090	8.820	9.030	9.030	4,851,200
2024-08-28	9.100	9.160	8.790	9.000	9.000	5,803,704
2024-08-27	8.980	9.230	8.910	9.110	9.110	9,491,000
2024-08-26	8.780	9.080	8.680	8.980	8.980	6,495,103
2024-08-23	8.880	8.920	8.730	8.800	8.800	5,400,300
2024-08-22	9.100	9.220	8.860	8.920	8.920	7,349,001
2024-08-21	9.110	9.220	8.960	9.160	9.160	6,794,963
2024-08-20	9.380	9.420	9.040	9.100	9.100	10,280,496
2024-08-19	9.830	9.870	9.370	9.400	9.400	13,413,286
2024-08-16	9.700	9.980	9.660	9.900	9.900	11,517,705
2024-08-15	9.750	9.920	9.610	9.820	9.820	10,713,100
2024-08-14	10.010	10.020	9.780	9.820	9.820	11,488,030
2024-08-13	10.350	10.390	9.830	10.140	10.140	19,620,091
2024-08-12	10.340	10.610	10.040	10.600	10.600	23,128,946
2024-08-09	10.750	10.830	10.190	10.250	10.250	26,358,657
2024-08-08	10.800	11.820	10.800	11.080	11.080	36,908,010
2024-08-07	11.050	11.500	10.730	11.000	11.000	39,779,329
2024-08-06	9.920	10.790	9.750	10.790	10.790	19,031,552
2024-08-05	10.000	10.250	9.530	9.810	9.810	19,082,711
2024-08-02	10.300	10.950	10.190	10.260	10.260	26,848,010
2024-08-01	10.140	11.260	10.100	10.550	10.550	33,924,410
2024-07-31	9.920	10.370	9.780	10.240	10.240	24,527,310
2024-07-30	10.020	10.490	9.820	10.140	10.140	24,691,901

← NewerPage 9 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.0500 CNY
2022-03-31	0.0270 CNY
2021-07-29	0.0170 CNY
2020-07-31	0.0280 CNY
2019-07-17	0.0450 CNY

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