Shanghai Kai Kai Industry Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 12.720 | 12.970 | 12.120 | 12.920 | 12.920 | 10,109,178 |
| 2026-10-22 | 13.530 | 13.650 | 12.900 | 12.990 | 12.990 | 8,358,200 |
| 2026-10-21 | 13.600 | 13.930 | 13.500 | 13.640 | 13.640 | 7,984,400 |
| 2026-10-20 | 13.310 | 13.600 | 13.290 | 13.460 | 13.460 | 7,306,700 |
| 2026-10-19 | 13.640 | 13.800 | 13.100 | 13.460 | 13.460 | 11,958,200 |
| 2026-10-16 | 14.470 | 14.840 | 13.700 | 13.840 | 13.840 | 13,506,200 |
| 2026-10-15 | 14.100 | 14.830 | 13.910 | 14.190 | 14.190 | 11,758,200 |
| 2026-10-14 | 14.690 | 14.760 | 14.270 | 14.300 | 14.300 | 7,938,701 |
| 2026-10-13 | 14.430 | 14.840 | 13.820 | 14.690 | 14.690 | 13,148,600 |
| 2026-10-12 | 15.520 | 15.760 | 14.570 | 14.580 | 14.580 | 16,173,000 |
| 2026-10-09 | 15.430 | 15.680 | 14.470 | 15.650 | 15.650 | 24,590,621 |
| 2026-10-08 | 15.310 | 15.980 | 15.120 | 15.500 | 15.500 | 23,555,821 |
| 2026-09-30 | 15.000 | 15.480 | 14.860 | 15.010 | 15.010 | 14,131,515 |
| 2026-09-29 | 15.000 | 15.530 | 14.680 | 14.990 | 14.990 | 18,155,773 |
| 2026-09-28 | 15.700 | 16.270 | 14.800 | 15.150 | 15.150 | 23,937,506 |
| 2026-09-24 | 15.520 | 17.160 | 15.120 | 15.240 | 15.240 | 31,306,400 |
Page 1 of 1 · 16 trading days
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.