Kaiser (China) Culture Co., LTD (002425.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.2400 | 3.3000 | 3.1800 | 3.2500 | 3.2500 | 26,663,700 |
| 29 Apr 2024 | 3.0100 | 3.2000 | 3.0000 | 3.2000 | 3.2000 | 27,791,300 |
| 26 Apr 2024 | 2.9300 | 3.0200 | 2.9100 | 3.0100 | 3.0100 | 15,101,413 |
| 25 Apr 2024 | 2.9000 | 2.9600 | 2.8800 | 2.9300 | 2.9300 | 11,779,113 |
| 24 Apr 2024 | 2.8600 | 2.9300 | 2.8300 | 2.9300 | 2.9300 | 15,586,349 |
| 23 Apr 2024 | 2.8600 | 2.9300 | 2.8600 | 2.8700 | 2.8700 | 13,287,400 |
| 22 Apr 2024 | 2.8500 | 2.8900 | 2.7400 | 2.8200 | 2.8200 | 13,981,400 |
| 19 Apr 2024 | 2.8900 | 2.9500 | 2.8400 | 2.8600 | 2.8600 | 14,786,802 |
| 18 Apr 2024 | 2.9400 | 2.9900 | 2.8700 | 2.9300 | 2.9300 | 21,659,010 |
| 17 Apr 2024 | 2.6600 | 2.9400 | 2.6600 | 2.9400 | 2.9400 | 30,821,471 |
| 16 Apr 2024 | 2.9500 | 2.9600 | 2.7100 | 2.7100 | 2.7100 | 32,586,900 |
| 15 Apr 2024 | 3.1500 | 3.2200 | 2.9200 | 3.0100 | 3.0100 | 36,392,196 |
| 12 Apr 2024 | 3.3200 | 3.3300 | 3.2200 | 3.2400 | 3.2400 | 16,698,300 |
| 11 Apr 2024 | 3.2800 | 3.3800 | 3.2600 | 3.3200 | 3.3200 | 16,579,464 |
| 10 Apr 2024 | 3.4300 | 3.4300 | 3.2600 | 3.3000 | 3.3000 | 20,216,795 |
| 09 Apr 2024 | 3.3900 | 3.4700 | 3.3800 | 3.4400 | 3.4400 | 16,988,545 |
| 08 Apr 2024 | 3.5100 | 3.5100 | 3.3500 | 3.3600 | 3.3600 | 24,709,510 |
| 03 Apr 2024 | 3.5800 | 3.5800 | 3.4600 | 3.5200 | 3.5200 | 20,491,400 |
| 02 Apr 2024 | 3.6500 | 3.6600 | 3.5600 | 3.5800 | 3.5800 | 23,472,200 |
| 01 Apr 2024 | 3.6000 | 3.6900 | 3.5900 | 3.6800 | 3.6800 | 25,554,854 |
| 29 Mar 2024 | 3.6200 | 3.6300 | 3.5100 | 3.5800 | 3.5800 | 15,233,900 |
| 28 Mar 2024 | 3.4700 | 3.6600 | 3.4700 | 3.6200 | 3.6200 | 32,522,709 |
| 27 Mar 2024 | 3.6400 | 3.6500 | 3.4600 | 3.4700 | 3.4700 | 35,393,249 |
| 26 Mar 2024 | 3.7300 | 3.7700 | 3.5900 | 3.6400 | 3.6400 | 40,229,233 |
| 25 Mar 2024 | 3.9200 | 3.9700 | 3.7500 | 3.7700 | 3.7700 | 49,035,490 |
| 22 Mar 2024 | 4.0700 | 4.1300 | 3.9000 | 3.9600 | 3.9600 | 66,062,472 |
| 21 Mar 2024 | 4.0500 | 4.3200 | 4.0300 | 4.0900 | 4.0900 | 103,118,006 |
| 20 Mar 2024 | 3.9100 | 4.0000 | 3.8800 | 3.9600 | 3.9600 | 49,717,375 |
| 19 Mar 2024 | 3.9700 | 4.0000 | 3.8800 | 3.8900 | 3.8900 | 57,774,487 |
| 18 Mar 2024 | 3.9200 | 4.0500 | 3.8500 | 4.0100 | 4.0100 | 85,284,000 |
| 15 Mar 2024 | 4.1000 | 4.1800 | 3.9100 | 4.0100 | 4.0100 | 95,291,186 |
| 14 Mar 2024 | 3.9600 | 4.2500 | 3.8000 | 3.9100 | 3.9100 | 136,188,818 |
| 13 Mar 2024 | 3.7800 | 4.1600 | 3.6900 | 4.1600 | 4.1600 | 133,734,279 |
| 12 Mar 2024 | 3.4700 | 3.7800 | 3.4700 | 3.7800 | 3.7800 | 94,919,487 |
| 11 Mar 2024 | 3.3300 | 3.4400 | 3.3200 | 3.4400 | 3.4400 | 33,058,156 |
| 08 Mar 2024 | 3.2900 | 3.6100 | 3.2400 | 3.4100 | 3.4100 | 45,786,417 |
| 07 Mar 2024 | 3.4100 | 3.4100 | 3.2800 | 3.2900 | 3.2900 | 22,451,888 |
| 06 Mar 2024 | 3.3800 | 3.4600 | 3.3300 | 3.3800 | 3.3800 | 18,037,600 |
| 05 Mar 2024 | 3.4900 | 3.5100 | 3.3700 | 3.3900 | 3.3900 | 21,995,018 |
| 04 Mar 2024 | 3.4900 | 3.5200 | 3.3300 | 3.5100 | 3.5100 | 29,627,602 |
| 01 Mar 2024 | 3.4600 | 3.5000 | 3.3900 | 3.4900 | 3.4900 | 27,501,639 |
| 29 Feb 2024 | 3.2300 | 3.4500 | 3.2100 | 3.4500 | 3.4500 | 38,580,479 |
| 28 Feb 2024 | 3.6300 | 3.7500 | 3.2400 | 3.2600 | 3.2600 | 61,520,190 |
| 27 Feb 2024 | 3.4100 | 3.5800 | 3.4000 | 3.5800 | 3.5800 | 29,986,352 |
| 26 Feb 2024 | 3.3900 | 3.5200 | 3.3000 | 3.4500 | 3.4500 | 36,825,141 |
| 23 Feb 2024 | 3.1900 | 3.3900 | 3.1700 | 3.3800 | 3.3800 | 38,159,768 |
| 22 Feb 2024 | 3.0400 | 3.2000 | 3.0400 | 3.2000 | 3.2000 | 34,611,321 |
| 21 Feb 2024 | 2.9200 | 3.1700 | 2.9100 | 3.0400 | 3.0400 | 49,965,335 |
| 20 Feb 2024 | 2.8900 | 3.0200 | 2.8400 | 2.9600 | 2.9600 | 54,670,354 |
| 19 Feb 2024 | 2.6600 | 2.8800 | 2.6600 | 2.8800 | 2.8800 | 33,095,820 |
| 08 Feb 2024 | 2.3500 | 2.6600 | 2.2600 | 2.6200 | 2.6200 | 57,784,718 |
| 07 Feb 2024 | 2.7600 | 2.7600 | 2.5000 | 2.5000 | 2.5000 | 46,105,746 |
| 06 Feb 2024 | 2.7100 | 2.8800 | 2.6300 | 2.7800 | 2.7800 | 48,962,336 |
| 05 Feb 2024 | 3.2500 | 3.2500 | 2.9200 | 2.9200 | 2.9200 | 29,834,231 |
| 02 Feb 2024 | 3.4100 | 3.5600 | 3.0900 | 3.2400 | 3.2400 | 33,297,947 |
| 01 Feb 2024 | 3.4500 | 3.4900 | 3.3300 | 3.3800 | 3.3800 | 26,120,615 |
| 31 Jan 2024 | 3.5700 | 3.7200 | 3.4600 | 3.4900 | 3.4900 | 34,103,562 |
| 30 Jan 2024 | 3.9100 | 3.9200 | 3.7600 | 3.7700 | 3.7700 | 19,525,678 |
| 29 Jan 2024 | 4.1600 | 4.1800 | 3.9300 | 3.9500 | 3.9500 | 30,800,214 |
| 26 Jan 2024 | 4.0200 | 4.3200 | 4.0100 | 4.1800 | 4.1800 | 44,765,353 |
| 25 Jan 2024 | 3.8500 | 4.0200 | 3.8200 | 4.0100 | 4.0100 | 21,428,013 |
| 24 Jan 2024 | 3.8500 | 3.8900 | 3.7300 | 3.8800 | 3.8800 | 23,674,760 |
| 23 Jan 2024 | 3.8200 | 3.8800 | 3.7300 | 3.8500 | 3.8500 | 25,020,820 |
| 22 Jan 2024 | 4.0600 | 4.1600 | 3.7600 | 3.8000 | 3.8000 | 41,780,700 |
| 19 Jan 2024 | 4.0300 | 4.4200 | 4.0100 | 4.1200 | 4.1200 | 45,463,672 |
| 18 Jan 2024 | 4.0500 | 4.0900 | 3.9000 | 4.0200 | 4.0200 | 18,548,100 |
| 17 Jan 2024 | 4.1300 | 4.1700 | 4.0600 | 4.0600 | 4.0600 | 11,440,704 |
| 16 Jan 2024 | 4.1900 | 4.2100 | 4.0900 | 4.1400 | 4.1400 | 16,930,700 |
| 15 Jan 2024 | 4.2000 | 4.2500 | 4.1600 | 4.2100 | 4.2100 | 11,358,278 |
| 12 Jan 2024 | 4.2600 | 4.3100 | 4.1900 | 4.2000 | 4.2000 | 14,421,000 |
| 11 Jan 2024 | 4.1700 | 4.3100 | 4.1400 | 4.2900 | 4.2900 | 16,221,220 |
| 10 Jan 2024 | 4.2600 | 4.2700 | 4.1600 | 4.1700 | 4.1700 | 16,883,186 |
| 09 Jan 2024 | 4.2900 | 4.3900 | 4.2200 | 4.2700 | 4.2700 | 15,534,612 |
| 08 Jan 2024 | 4.4000 | 4.4000 | 4.2900 | 4.3000 | 4.3000 | 12,356,540 |
| 05 Jan 2024 | 4.4800 | 4.4900 | 4.3300 | 4.3800 | 4.3800 | 19,496,921 |
| 04 Jan 2024 | 4.5500 | 4.5700 | 4.4400 | 4.4800 | 4.4800 | 17,453,321 |
| 03 Jan 2024 | 4.5100 | 4.6000 | 4.4200 | 4.5600 | 4.5600 | 27,806,605 |
| 02 Jan 2024 | 4.5000 | 4.7000 | 4.4800 | 4.5000 | 4.5000 | 27,420,586 |
| 29 Dec 2023 | 4.3100 | 4.5300 | 4.2800 | 4.4700 | 4.4700 | 29,943,206 |
| 28 Dec 2023 | 4.3300 | 4.3800 | 4.2000 | 4.3500 | 4.3500 | 29,490,950 |
| 27 Dec 2023 | 4.4800 | 4.5500 | 4.3200 | 4.3400 | 4.3400 | 30,791,083 |
| 26 Dec 2023 | 4.6400 | 4.6500 | 4.4200 | 4.4500 | 4.4500 | 28,211,748 |
| 25 Dec 2023 | 4.4500 | 4.6600 | 4.4000 | 4.6400 | 4.6400 | 48,664,046 |
| 22 Dec 2023 | 5.1800 | 5.1900 | 4.6400 | 4.6400 | 4.6400 | 72,128,145 |
| 21 Dec 2023 | 5.0100 | 5.3000 | 4.9700 | 5.1600 | 5.1600 | 57,074,513 |
| 20 Dec 2023 | 5.2800 | 5.4100 | 5.1100 | 5.1100 | 5.1100 | 65,737,826 |
| 19 Dec 2023 | 5.0700 | 5.5800 | 5.0400 | 5.3300 | 5.3300 | 98,191,437 |
| 18 Dec 2023 | 5.2900 | 5.3200 | 5.0700 | 5.1100 | 5.1100 | 49,672,024 |
| 15 Dec 2023 | 5.1200 | 5.3100 | 5.0700 | 5.2900 | 5.2900 | 49,959,423 |
| 14 Dec 2023 | 5.1100 | 5.2600 | 5.1100 | 5.1500 | 5.1500 | 21,529,710 |
| 13 Dec 2023 | 5.1700 | 5.2500 | 5.1100 | 5.1400 | 5.1400 | 19,362,741 |
| 12 Dec 2023 | 5.1900 | 5.2800 | 5.1400 | 5.1900 | 5.1900 | 29,713,756 |
| 11 Dec 2023 | 5.0500 | 5.1800 | 5.0100 | 5.1800 | 5.1800 | 31,304,311 |
| 08 Dec 2023 | 5.1100 | 5.1700 | 5.0300 | 5.0700 | 5.0700 | 18,627,456 |
| 07 Dec 2023 | 5.1400 | 5.2400 | 5.1200 | 5.1700 | 5.1700 | 32,151,494 |
| 06 Dec 2023 | 4.9000 | 5.1900 | 4.8300 | 5.1100 | 5.1100 | 29,112,126 |
| 05 Dec 2023 | 5.0900 | 5.1100 | 4.9500 | 4.9600 | 4.9600 | 17,291,295 |
| 04 Dec 2023 | 5.1400 | 5.1900 | 5.0900 | 5.1200 | 5.1200 | 21,087,044 |
| 01 Dec 2023 | 4.8200 | 5.1700 | 4.8100 | 5.1400 | 5.1400 | 34,683,172 |
| 30 Nov 2023 | 4.8400 | 4.8700 | 4.7600 | 4.8200 | 4.8200 | 12,380,741 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.