Hunan Kaimeite Gases Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5.120 | 5.300 | 5.020 | 5.260 | 5.245 | 25,730,368 |
| 2024-07-29 | 5.120 | 5.210 | 4.980 | 5.180 | 5.165 | 22,585,419 |
| 2024-07-26 | 5.150 | 5.160 | 5.000 | 5.100 | 5.085 | 19,352,853 |
| 2024-07-25 | 5.160 | 5.400 | 5.050 | 5.120 | 5.105 | 23,565,745 |
| 2024-07-24 | 5.390 | 5.540 | 5.180 | 5.200 | 5.185 | 31,334,375 |
| 2024-07-23 | 5.540 | 5.810 | 5.480 | 5.600 | 5.584 | 44,683,224 |
| 2024-07-22 | 6.000 | 6.250 | 5.520 | 5.520 | 5.504 | 55,136,714 |
| 2024-07-19 | 5.720 | 5.930 | 5.680 | 5.930 | 5.913 | 17,429,579 |
| 2024-07-18 | 4.890 | 5.390 | 4.780 | 5.390 | 5.374 | 11,032,833 |
| 2024-07-17 | 4.960 | 5.030 | 4.900 | 4.900 | 4.886 | 4,717,950 |
| 2024-07-16 | 5.000 | 5.050 | 4.950 | 4.990 | 4.976 | 4,061,300 |
| 2024-07-15 | 5.100 | 5.150 | 5.000 | 5.040 | 5.025 | 5,592,090 |
| 2024-07-12 | 5.120 | 5.180 | 5.080 | 5.140 | 5.125 | 5,812,571 |
| 2024-07-11 | 4.880 | 5.130 | 4.870 | 5.110 | 5.095 | 11,154,798 |
| 2024-07-10 | 4.860 | 4.960 | 4.810 | 4.830 | 4.816 | 5,094,155 |
| 2024-07-09 | 4.820 | 4.920 | 4.710 | 4.890 | 4.876 | 7,530,800 |
| 2024-07-08 | 5.000 | 5.000 | 4.820 | 4.850 | 4.836 | 6,082,000 |
| 2024-07-05 | 4.940 | 5.040 | 4.860 | 5.020 | 5.005 | 5,534,581 |
| 2024-07-04 | 5.120 | 5.170 | 4.900 | 4.940 | 4.926 | 7,961,043 |
| 2024-07-03 | 5.170 | 5.220 | 5.120 | 5.150 | 5.135 | 4,725,160 |
| 2024-07-02 | 5.200 | 5.300 | 5.140 | 5.170 | 5.155 | 5,559,400 |
| 2024-07-01 | 5.110 | 5.240 | 5.030 | 5.210 | 5.195 | 7,802,200 |
| 2024-06-28 | 5.160 | 5.330 | 5.100 | 5.110 | 5.095 | 8,630,915 |
| 2024-06-27 | 5.400 | 5.400 | 5.150 | 5.160 | 5.145 | 6,995,788 |
| 2024-06-26 | 5.150 | 5.400 | 5.070 | 5.400 | 5.384 | 7,118,288 |
| 2024-06-25 | 5.130 | 5.250 | 5.070 | 5.130 | 5.115 | 6,935,032 |
| 2024-06-24 | 5.460 | 5.460 | 5.120 | 5.130 | 5.115 | 7,670,282 |
| 2024-06-21 | 5.530 | 5.590 | 5.450 | 5.460 | 5.444 | 5,061,960 |
| 2024-06-20 | 5.750 | 5.790 | 5.570 | 5.590 | 5.574 | 6,052,500 |
| 2024-06-19 | 5.780 | 5.850 | 5.670 | 5.750 | 5.733 | 5,358,400 |
| 2024-06-18 | 5.780 | 5.850 | 5.710 | 5.780 | 5.763 | 6,680,618 |
| 2024-06-17 | 5.730 | 5.780 | 5.660 | 5.720 | 5.703 | 5,850,807 |
| 2024-06-14 | 5.840 | 5.840 | 5.660 | 5.770 | 5.753 | 6,366,160 |
| 2024-06-13 | 5.900 | 5.950 | 5.780 | 5.830 | 5.813 | 7,311,080 |
| 2024-06-12 | 5.840 | 5.970 | 5.780 | 5.900 | 5.883 | 8,164,920 |
| 2024-06-11 | 5.680 | 5.850 | 5.450 | 5.840 | 5.823 | 11,644,500 |
| 2024-06-07 | 5.410 | 5.670 | 5.410 | 5.650 | 5.634 | 12,842,805 |
| 2024-06-06 | 5.770 | 5.900 | 5.290 | 5.380 | 5.364 | 16,440,870 |
| 2024-06-05 | 5.770 | 5.910 | 5.710 | 5.770 | 5.753 | 8,536,051 |
| 2024-06-04 | 6.060 | 6.080 | 5.890 | 6.020 | 6.002 | 10,101,700 |
| 2024-06-03 | 6.430 | 6.430 | 6.120 | 6.170 | 6.152 | 13,169,949 |
| 2024-05-31 | 6.460 | 6.750 | 6.350 | 6.480 | 6.461 | 14,189,870 |
| 2024-05-30 | 6.450 | 6.550 | 6.370 | 6.470 | 6.451 | 8,568,042 |
| 2024-05-29 | 6.400 | 6.580 | 6.360 | 6.430 | 6.411 | 7,772,151 |
| 2024-05-28 | 6.460 | 6.630 | 6.380 | 6.440 | 6.421 | 9,737,944 |
| 2024-05-27 | 6.470 | 6.490 | 6.160 | 6.470 | 6.451 | 10,460,977 |
| 2024-05-24 | 6.400 | 6.450 | 6.280 | 6.280 | 6.262 | 5,149,760 |
| 2024-05-23 | 6.590 | 6.620 | 6.360 | 6.400 | 6.381 | 6,600,302 |
| 2024-05-22 | 6.580 | 6.710 | 6.560 | 6.620 | 6.601 | 6,114,300 |
| 2024-05-21 | 6.710 | 6.730 | 6.560 | 6.600 | 6.581 | 5,292,902 |
| 2024-05-20 | 6.740 | 6.830 | 6.660 | 6.710 | 6.690 | 6,049,002 |
| 2024-05-17 | 6.560 | 6.730 | 6.510 | 6.730 | 6.710 | 6,513,189 |
| 2024-05-16 | 6.510 | 6.680 | 6.510 | 6.560 | 6.541 | 5,815,700 |
| 2024-05-15 | 6.550 | 6.670 | 6.450 | 6.560 | 6.541 | 6,697,364 |
| 2024-05-14 | 6.750 | 6.780 | 6.570 | 6.590 | 6.571 | 7,298,287 |
| 2024-05-13 | 6.840 | 6.860 | 6.600 | 6.650 | 6.631 | 9,575,436 |
| 2024-05-10 | 7.110 | 7.130 | 6.880 | 6.910 | 6.890 | 6,946,379 |
| 2024-05-09 | 7.050 | 7.180 | 7.000 | 7.060 | 7.039 | 5,483,177 |
| 2024-05-08 | 7.150 | 7.220 | 7.000 | 7.010 | 6.990 | 9,842,405 |
| 2024-05-07 | 6.960 | 7.260 | 6.900 | 7.210 | 7.189 | 16,099,477 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.0500 CNY |
| 2022-05-27 | 0.0500 CNY |
| 2021-06-25 | 0.0500 CNY |
| 2020-06-10 | 0.1000 CNY |
| 2019-05-21 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.