Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← 900943.SHG stock page

Shanghai Kai Kai Industry Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.392	0.402	0.384	0.401	0.401	149,078
2026-10-22	0.404	0.404	0.395	0.395	0.395	123,500
2026-10-21	0.407	0.407	0.402	0.404	0.404	38,800
2026-10-20	0.402	0.409	0.402	0.407	0.407	66,900
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

Page 1 of 1 · 16 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.