Shanghai Kai Kai Industry Company Limited - Price History

Monthly price history for 600272.SS (Shanghai Kai Kai Industry Company Limited)

DateAdjusted priceReal price
May 2024 CN¥8.39 CN¥8.39
February 2024 CN¥10.84 CN¥10.84
January 2024 CN¥10.49 CN¥10.49
December 2023 CN¥11.34 CN¥11.34
November 2023 CN¥12.45 CN¥12.45
October 2023 CN¥12.18 CN¥12.18
September 2023 CN¥12.85 CN¥12.85
August 2023 CN¥16.42 CN¥16.42
July 2023 CN¥9.48 CN¥9.48
June 2023 CN¥9.03 CN¥9.03
May 2023 CN¥9.22 CN¥9.27
April 2023 CN¥9.24 CN¥9.29
March 2023 CN¥9.46 CN¥9.51
February 2023 CN¥10.38 CN¥10.44
January 2023 CN¥9.74 CN¥9.79
December 2022 CN¥9.53 CN¥9.58
November 2022 CN¥10.23 CN¥10.29
October 2022 CN¥9.88 CN¥9.93
September 2022 CN¥8.87 CN¥8.92
August 2022 CN¥9.74 CN¥9.79
July 2022 CN¥10.14 CN¥10.20
June 2022 CN¥10.12 CN¥10.18
May 2022 CN¥9.05 CN¥9.10
April 2022 CN¥8.24 CN¥8.29
March 2022 CN¥11.45 CN¥11.51
February 2022 CN¥9.89 CN¥9.97
January 2022 CN¥9.53 CN¥9.60
December 2021 CN¥8.15 CN¥8.21
November 2021 CN¥6.77 CN¥6.82
October 2021 CN¥6.53 CN¥6.58
September 2021 CN¥6.79 CN¥6.84
August 2021 CN¥6.86 CN¥6.91
July 2021 CN¥6.68 CN¥6.73
June 2021 CN¥7.64 CN¥7.72
May 2021 CN¥7.04 CN¥7.11
April 2021 CN¥6.75 CN¥6.82
March 2021 CN¥6.81 CN¥6.88
February 2021 CN¥6.86 CN¥6.93
January 2021 CN¥6.66 CN¥6.73
December 2020 CN¥7.03 CN¥7.10
November 2020 CN¥7.65 CN¥7.73
October 2020 CN¥7.44 CN¥7.52
September 2020 CN¥7.60 CN¥7.68
August 2020 CN¥8.36 CN¥8.45
July 2020 CN¥8.12 CN¥8.20
June 2020 CN¥7.64 CN¥7.75
May 2020 CN¥7.75 CN¥7.86
April 2020 CN¥7.12 CN¥7.22
March 2020 CN¥6.84 CN¥6.94
February 2020 CN¥6.69 CN¥6.78
January 2020 CN¥7.26 CN¥7.36
December 2019 CN¥7.51 CN¥7.61
November 2019 CN¥7.12 CN¥7.22
October 2019 CN¥7.60 CN¥7.70
September 2019 CN¥7.71 CN¥7.82
August 2019 CN¥7.56 CN¥7.66
July 2019 CN¥8.16 CN¥8.27
June 2019 CN¥8.14 CN¥8.30
May 2019 CN¥8.02 CN¥8.17
April 2019 CN¥8.20 CN¥8.36
March 2019 CN¥8.93 CN¥9.10
February 2019 CN¥8.05 CN¥8.21
January 2019 CN¥6.94 CN¥7.07
December 2018 CN¥6.96 CN¥7.10
November 2018 CN¥7.29 CN¥7.43
October 2018 CN¥7.14 CN¥7.28
September 2018 CN¥7.48 CN¥7.63
August 2018 CN¥7.36 CN¥7.50
July 2018 CN¥8.19 CN¥8.35
June 2018 CN¥7.75 CN¥7.95
May 2018 CN¥8.91 CN¥9.14
April 2018 CN¥9.04 CN¥9.27
March 2018 CN¥10.41 CN¥10.68
February 2018 CN¥8.57 CN¥8.79
January 2018 CN¥10.20 CN¥10.46
December 2017 CN¥10.40 CN¥10.67
November 2017 CN¥10.67 CN¥10.94
October 2017 CN¥12.86 CN¥13.19
September 2017 CN¥13.03 CN¥13.36
August 2017 CN¥13.44 CN¥13.79
July 2017 CN¥12.82 CN¥13.15
June 2017 CN¥13.32 CN¥13.66
May 2017 CN¥13.25 CN¥13.62
April 2017 CN¥14.81 CN¥15.22
March 2017 CN¥16.72 CN¥17.19
February 2017 CN¥18.06 CN¥18.56
January 2017 CN¥17.45 CN¥17.94
December 2016 CN¥18.74 CN¥19.26
November 2016 CN¥20.11 CN¥20.67
October 2016 CN¥20.93 CN¥21.51
September 2016 CN¥21 CN¥21.59
August 2016 CN¥22.28 CN¥22.90
July 2016 CN¥18.70 CN¥19.22
June 2016 CN¥17.09 CN¥17.59
May 2016 CN¥16.86 CN¥17.35
April 2016 CN¥17.15 CN¥17.65
March 2016 CN¥15.49 CN¥15.94
February 2016 CN¥13.03 CN¥13.41
January 2016 CN¥14.82 CN¥15.25
December 2015 CN¥18.41 CN¥18.95
November 2015 CN¥17.17 CN¥17.67
October 2015 CN¥16.50 CN¥16.98
September 2015 CN¥13.52 CN¥13.91
August 2015 CN¥12.84 CN¥13.21
July 2015 CN¥12.16 CN¥12.52
June 2015 CN¥17.48 CN¥18.05
May 2015 CN¥18.64 CN¥19.25
April 2015 CN¥17.01 CN¥17.56
March 2015 CN¥16.42 CN¥16.96
February 2015 CN¥17.69 CN¥18.27
January 2015 CN¥15.99 CN¥16.51
December 2014 CN¥14.46 CN¥14.93
November 2014 CN¥14.07 CN¥14.53
October 2014 CN¥13.84 CN¥14.29
September 2014 CN¥14.37 CN¥14.84
August 2014 CN¥11.89 CN¥12.28
July 2014 CN¥11.77 CN¥12.15
June 2014 CN¥11.93 CN¥12.35
May 2014 CN¥11.47 CN¥11.88
April 2014 CN¥10.80 CN¥11.18
March 2014 CN¥10.52 CN¥10.89
February 2014 CN¥10.47 CN¥10.84
January 2014 CN¥9.53 CN¥9.87
December 2013 CN¥9.97 CN¥10.32
November 2013 CN¥10.22 CN¥10.58
October 2013 CN¥8.74 CN¥9.05
September 2013 CN¥9.60 CN¥9.94
August 2013 CN¥9.68 CN¥10.02
July 2013 CN¥8.37 CN¥8.67
June 2013 CN¥7.68 CN¥7.95
May 2013 CN¥9.98 CN¥10.36
April 2013 CN¥10.46 CN¥10.86
March 2013 CN¥9.90 CN¥10.27
February 2013 CN¥11.17 CN¥11.59
January 2013 CN¥9.78 CN¥10.15
December 2012 CN¥9.79 CN¥10.16
November 2012 CN¥7.47 CN¥7.75
October 2012 CN¥9.14 CN¥9.49
September 2012 CN¥9.38 CN¥9.74
August 2012 CN¥9.97 CN¥10.35
July 2012 CN¥11.52 CN¥11.96
June 2012 CN¥7.85 CN¥8.15
May 2012 CN¥8.79 CN¥9.12
April 2012 CN¥8.45 CN¥8.77
March 2012 CN¥7.07 CN¥7.34
February 2012 CN¥7.72 CN¥8.01
January 2012 CN¥7 CN¥7.26
December 2011 CN¥9.06 CN¥9.40
November 2011 CN¥8.82 CN¥9.16
October 2011 CN¥9.08 CN¥9.42
September 2011 CN¥8.23 CN¥8.54
August 2011 CN¥9.62 CN¥9.99
July 2011 CN¥11.27 CN¥11.70
June 2011 CN¥11.17 CN¥11.59
May 2011 CN¥10.99 CN¥11.41
April 2011 CN¥9.81 CN¥10.18
March 2011 CN¥9.31 CN¥9.66
February 2011 CN¥9.92 CN¥10.30
January 2011 CN¥8.61 CN¥8.94
December 2010 CN¥8.88 CN¥9.22
November 2010 CN¥11.20 CN¥11.63
October 2010 CN¥9.88 CN¥10.25
September 2010 CN¥8.98 CN¥9.32
August 2010 CN¥8.99 CN¥9.33
July 2010 CN¥8.25 CN¥8.56
June 2010 CN¥6.73 CN¥6.99
May 2010 CN¥7.52 CN¥7.81
April 2010 CN¥9.20 CN¥9.55
March 2010 CN¥11.50 CN¥11.94
February 2010 CN¥10.10 CN¥10.48
January 2010 CN¥9.26 CN¥9.61
December 2009 CN¥8.91 CN¥9.25
November 2009 CN¥8.63 CN¥8.96
October 2009 CN¥7.93 CN¥8.23
September 2009 CN¥7.27 CN¥7.55
August 2009 CN¥7.46 CN¥7.74
July 2009 CN¥8.66 CN¥8.99
June 2009 CN¥7.94 CN¥8.24
May 2009 CN¥7.43 CN¥7.71
April 2009 CN¥7.32 CN¥7.60
March 2009 CN¥7.62 CN¥7.91
February 2009 CN¥6.05 CN¥6.28
January 2009 CN¥6.21 CN¥6.45
December 2008 CN¥5.26 CN¥5.46
November 2008 CN¥5.26 CN¥5.46
October 2008 CN¥5.04 CN¥5.23
September 2008 CN¥7.03 CN¥7.30
August 2008 CN¥7.14 CN¥7.41
July 2008 CN¥6.72 CN¥6.97
June 2008 CN¥5.99 CN¥6.22
May 2008 CN¥7.78 CN¥8.08
April 2008 CN¥7.93 CN¥8.23
March 2008 CN¥9.82 CN¥10.19
February 2008 CN¥13.44 CN¥13.95
January 2008 CN¥10.82 CN¥11.23
December 2007 CN¥14.70 CN¥15.26
November 2007 CN¥11.53 CN¥11.97
October 2007 CN¥11.55 CN¥11.99
September 2007 CN¥14.02 CN¥14.55
August 2007 CN¥15.80 CN¥16.40
July 2007 CN¥17.68 CN¥18.35
June 2007 CN¥12.93 CN¥13.42
May 2007 CN¥15.14 CN¥15.71
April 2007 CN¥12.83 CN¥13.32
March 2007 CN¥3.85 CN¥6
February 2007 CN¥3.85 CN¥6
January 2007 CN¥3.85 CN¥6
December 2006 CN¥2.96 CN¥4.60
November 2006 CN¥3.02 CN¥4.71
October 2006 CN¥3.31 CN¥5.16
September 2006 CN¥3.69 CN¥5.75
August 2006 CN¥3.34 CN¥5.20
July 2006 CN¥2.89 CN¥4.50
June 2006 CN¥2.79 CN¥4.34
May 2006 CN¥2.77 CN¥4.31
April 2006 CN¥1.86 CN¥2.89
March 2006 CN¥2 CN¥3.12
February 2006 CN¥2 CN¥3.12
January 2006 CN¥2.09 CN¥3.26
December 2005 CN¥1.77 CN¥2.76
November 2005 CN¥1.84 CN¥2.86
October 2005 CN¥1.80 CN¥2.81
September 2005 CN¥2.19 CN¥3.41
August 2005 CN¥2.09 CN¥3.25
July 2005 CN¥1.31 CN¥2.04
June 2005 CN¥1.40 CN¥2.18
May 2005 CN¥1.46 CN¥2.28
April 2005 CN¥1.48 CN¥2.30
March 2005 CN¥1.88 CN¥2.93
February 2005 CN¥2.51 CN¥3.91
January 2005 CN¥2.04 CN¥3.17
December 2004 CN¥2.68 CN¥4.17
November 2004 CN¥3.08 CN¥4.79
October 2004 CN¥2.96 CN¥4.60
September 2004 CN¥3.51 CN¥5.46
August 2004 CN¥3.54 CN¥5.51
July 2004 CN¥3.47 CN¥5.40
June 2004 CN¥3.64 CN¥5.74
May 2004 CN¥4.23 CN¥6.68
April 2004 CN¥4.62 CN¥7.29
March 2004 CN¥5.01 CN¥7.90
February 2004 CN¥4.87 CN¥7.68
January 2004 CN¥4.66 CN¥7.35
December 2003 CN¥4.28 CN¥6.76
November 2003 CN¥4.27 CN¥6.74
October 2003 CN¥4.26 CN¥6.73
September 2003 CN¥4.80 CN¥7.57
August 2003 CN¥4.61 CN¥7.27
July 2003 CN¥4.83 CN¥7.72
June 2003 CN¥5.19 CN¥8.29
May 2003 CN¥5.53 CN¥8.83
April 2003 CN¥5.57 CN¥8.90
March 2003 CN¥5.97 CN¥9.54
February 2003 CN¥6.49 CN¥10.37
January 2003 CN¥6.56 CN¥10.48
December 2002 CN¥5.87 CN¥9.38
November 2002 CN¥5.98 CN¥9.55
October 2002 CN¥7.03 CN¥11.23
September 2002 CN¥7.26 CN¥11.61
August 2002 CN¥7.38 CN¥11.80
July 2002 CN¥7.33 CN¥11.81
June 2002 CN¥7.74 CN¥12.47
May 2002 CN¥7.20 CN¥11.60
April 2002 CN¥8.24 CN¥13.28
March 2002 CN¥7.82 CN¥12.60
February 2002 CN¥7.35 CN¥11.85
January 2002 CN¥6.83 CN¥11.01
December 2001 CN¥8 CN¥12.90
November 2001 CN¥8.72 CN¥14.06
October 2001 CN¥8.59 CN¥13.85
September 2001 CN¥9.02 CN¥14.54
August 2001 CN¥9.54 CN¥15.38
July 2001 CN¥9.98 CN¥16.18
June 2001 CN¥11.41 CN¥18.50
May 2001 CN¥10.70 CN¥17.34
April 2001 CN¥10.33 CN¥16.75
March 2001 CN¥10.74 CN¥17.42
February 2001 CN¥9.73 CN¥15.78

600272.SS

Price: CN¥8.39

52 week price:
7.96
18.30

Dividend Yield: 0.40%

5-year range yield:
0.23%
0.55%

Forward Dividend Yield: 0.60%

Payout Ratio: 50.00%

Dividend Per Share: 0.05 CNY

Earnings Per Share: 0.10 CNY

P/E Ratio: 104.90

Exchange: SHH

Sector: Consumer Cyclical

Industry: Apparel Manufacturing

Market Capitalization: 2.1 billion

Average Dividend Frequency: 1

Years Paying Dividends: 11

DGR3: 11.00%

DGR5: 5.75%

Links: