Kaiser China Holding Co Ltd Recent Share Price (SHE:002425)

SHE:002425 - Kaiser (China) Culture Co Ltd Kaiser China Holding Co Ltd
Sector: Communication Services, Industry: Interactive Home Entertainment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Apr 2011	CNY	10.4948	11.0156	10.4948	10.875	10.875	+0.406 (+3.88%)	2,061,329
20 Apr 2011	CNY	10.5625	10.5885	10.4583	10.4688	10.4688	-0.094 (-0.89%)	839,596
19 Apr 2011	CNY	10.7396	10.7396	10.3958	10.5625	10.5625	-0.125 (-1.17%)	1,218,568
18 Apr 2011	CNY	10.7552	10.7552	10.5677	10.6875	10.6875	-0.031 (-0.29%)	618,933
15 Apr 2011	CNY	10.9531	11.0313	10.5729	10.7188	10.7188	-0.229 (-2.09%)	886,947
14 Apr 2011	CNY	10.5729	10.9479	10.5	10.9479	10.9479	+0.411 (+3.90%)	2,210,499
13 Apr 2011	CNY	10.3698	10.7448	10.3698	10.5365	10.5365	-0.016 (-0.15%)	1,076,807
12 Apr 2011	CNY	10.4844	10.5885	10.3125	10.5521	10.5521	-0.047 (-0.44%)	842,305
11 Apr 2011	CNY	11.1094	11.1458	9.8802	10.599	10.599	-0.38 (-3.46%)	2,428,404
8 Apr 2011	CNY	10.5417	11.0417	10.4167	10.9792	10.9792	+0.438 (+4.15%)	2,215,683
7 Apr 2011	CNY	10.7031	10.8281	10.4063	10.5417	10.5417	-0.255 (-2.36%)	1,912,951
6 Apr 2011	CNY	10.7552	10.9323	10.6302	10.7969	10.7969	+0.005 (+0.05%)	843,131
1 Apr 2011	CNY	10.75	10.8333	10.3542	10.7917	10.7917	+7.462 (+224.07%)	1,510,214
1 Apr 2011	20-for-10 split
31 Mar 2011	CNY	11.0391	11.0391	10.5443	10.6563	10.6563	-0.284 (-2.59%)	1,125,500
30 Mar 2011	CNY	10.9323	11.0339	10.8594	10.9401	10.9401	+0.008 (+0.07%)	1,367,116
29 Mar 2011	CNY	10.7682	10.9896	10.763	10.9323	10.9323	+0.065 (+0.60%)	1,107,179
28 Mar 2011	CNY	11.0104	11.0104	10.7552	10.8672	10.8672	-0.148 (-1.35%)	1,175,819
25 Mar 2011	CNY	11.2161	11.2161	10.9375	11.0156	11.0156	-0.201 (-1.79%)	1,102,341
24 Mar 2011	CNY	11.3281	11.3281	11.1198	11.2161	11.2161	+0.026 (+0.23%)	1,343,074
23 Mar 2011	CNY	11.1979	11.2578	11.1458	11.1901	11.1901	-0.005 (-0.05%)	1,086,681
22 Mar 2011	CNY	10.8333	11.276	10.7682	11.1953	11.1953	+0.383 (+3.54%)	2,259,582
18 Mar 2011	CNY	10.9115	10.9245	10.7734	10.8125	10.8125	-0.06 (-0.55%)	453,768
17 Mar 2011	CNY	10.987	10.987	10.7318	10.8724	10.8724	-0.062 (-0.57%)	1,163,784
16 Mar 2011	CNY	10.9375	11.1328	10.8854	10.9349	10.9349	+0.01 (+0.10%)	801,296
15 Mar 2011	CNY	10.9896	11.125	10.8594	10.9245	10.9245	-0.122 (-1.11%)	1,355,389
14 Mar 2011	CNY	11.0755	11.1198	10.9635	11.0469	11.0469	-0.031 (-0.28%)	1,814,465
11 Mar 2011	CNY	10.9635	11.1875	10.9635	11.0781	11.0781	+0.029 (+0.26%)	1,232,179
10 Mar 2011	CNY	11.0911	11.224	11.0182	11.0495	11.0495	-0.042 (-0.38%)	1,952,601
9 Mar 2011	CNY	11.0938	11.1432	10.9349	11.0911	11.0911	-0.055 (-0.49%)	1,045,628
8 Mar 2011	CNY	11.0521	11.1458	10.9635	11.1458	11.1458	-0.021 (-0.19%)	1,232,981