Hunan Kaimeite Gases Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 6.830 | 6.960 | 6.770 | 6.950 | 6.930 | 9,038,028 |
| 2024-04-30 | 6.860 | 6.890 | 6.650 | 6.730 | 6.710 | 8,372,203 |
| 2024-04-29 | 6.490 | 6.840 | 6.490 | 6.800 | 6.780 | 9,520,300 |
| 2024-04-26 | 6.300 | 6.560 | 6.160 | 6.490 | 6.471 | 12,686,409 |
| 2024-04-25 | 6.450 | 6.590 | 6.360 | 6.500 | 6.481 | 8,382,994 |
| 2024-04-24 | 6.310 | 6.460 | 6.270 | 6.450 | 6.431 | 6,337,403 |
| 2024-04-23 | 6.200 | 6.370 | 6.200 | 6.260 | 6.242 | 5,693,877 |
| 2024-04-22 | 6.340 | 6.420 | 6.080 | 6.230 | 6.212 | 8,132,017 |
| 2024-04-19 | 6.370 | 6.460 | 6.200 | 6.310 | 6.292 | 8,307,416 |
| 2024-04-18 | 6.400 | 6.550 | 6.200 | 6.360 | 6.342 | 11,095,600 |
| 2024-04-17 | 5.910 | 6.420 | 5.910 | 6.390 | 6.371 | 16,659,632 |
| 2024-04-16 | 6.450 | 6.480 | 5.840 | 5.840 | 5.823 | 15,719,580 |
| 2024-04-15 | 6.980 | 6.990 | 6.300 | 6.490 | 6.471 | 13,635,598 |
| 2024-04-12 | 7.180 | 7.230 | 6.950 | 6.980 | 6.960 | 8,686,800 |
| 2024-04-11 | 7.110 | 7.270 | 7.050 | 7.160 | 7.139 | 7,774,500 |
| 2024-04-10 | 7.460 | 7.470 | 7.100 | 7.200 | 7.179 | 8,572,554 |
| 2024-04-09 | 7.190 | 7.450 | 7.180 | 7.450 | 7.428 | 8,461,800 |
| 2024-04-08 | 7.560 | 7.560 | 7.150 | 7.190 | 7.169 | 10,520,567 |
| 2024-04-03 | 7.600 | 7.700 | 7.470 | 7.570 | 7.548 | 7,558,000 |
| 2024-04-02 | 7.630 | 7.690 | 7.490 | 7.670 | 7.648 | 11,246,331 |
| 2024-04-01 | 7.320 | 7.690 | 7.320 | 7.630 | 7.608 | 16,424,100 |
| 2024-03-29 | 7.100 | 7.260 | 7.060 | 7.160 | 7.139 | 4,607,236 |
| 2024-03-28 | 6.980 | 7.280 | 6.950 | 7.150 | 7.129 | 9,066,336 |
| 2024-03-27 | 7.350 | 7.380 | 6.980 | 6.980 | 6.960 | 9,291,066 |
| 2024-03-26 | 7.280 | 7.390 | 7.180 | 7.340 | 7.319 | 9,457,027 |
| 2024-03-25 | 7.530 | 7.570 | 7.260 | 7.270 | 7.249 | 10,128,871 |
| 2024-03-22 | 7.650 | 7.680 | 7.500 | 7.530 | 7.508 | 9,799,564 |
| 2024-03-21 | 7.690 | 7.830 | 7.580 | 7.640 | 7.618 | 12,251,355 |
| 2024-03-20 | 7.590 | 7.780 | 7.580 | 7.710 | 7.688 | 12,658,376 |
| 2024-03-19 | 7.580 | 7.670 | 7.550 | 7.610 | 7.588 | 11,341,218 |
| 2024-03-18 | 7.640 | 7.690 | 7.500 | 7.610 | 7.588 | 11,249,854 |
| 2024-03-15 | 7.460 | 7.590 | 7.350 | 7.570 | 7.548 | 10,231,656 |
| 2024-03-14 | 7.430 | 7.510 | 7.310 | 7.410 | 7.388 | 8,674,864 |
| 2024-03-13 | 7.530 | 7.570 | 7.430 | 7.460 | 7.438 | 9,889,792 |
| 2024-03-12 | 7.410 | 7.490 | 7.330 | 7.480 | 7.458 | 12,234,860 |
| 2024-03-11 | 7.250 | 7.400 | 7.200 | 7.400 | 7.378 | 11,742,110 |
| 2024-03-08 | 7.150 | 7.270 | 7.070 | 7.210 | 7.189 | 8,233,517 |
| 2024-03-07 | 7.320 | 7.400 | 7.120 | 7.120 | 7.099 | 12,595,894 |
| 2024-03-06 | 7.160 | 7.480 | 7.100 | 7.300 | 7.279 | 13,861,335 |
| 2024-03-05 | 7.480 | 7.500 | 7.160 | 7.200 | 7.179 | 15,942,738 |
| 2024-03-04 | 7.560 | 7.650 | 7.240 | 7.480 | 7.458 | 28,270,540 |
| 2024-03-01 | 8.020 | 8.170 | 7.590 | 7.670 | 7.648 | 41,939,497 |
| 2024-02-29 | 6.800 | 7.590 | 6.780 | 7.590 | 7.568 | 26,435,807 |
| 2024-02-28 | 7.530 | 7.800 | 6.880 | 6.900 | 6.880 | 22,737,800 |
| 2024-02-27 | 7.190 | 7.400 | 7.090 | 7.400 | 7.378 | 9,939,824 |
| 2024-02-26 | 6.970 | 7.330 | 6.940 | 7.150 | 7.129 | 12,406,000 |
| 2024-02-23 | 6.810 | 7.020 | 6.750 | 7.020 | 7.000 | 12,651,000 |
| 2024-02-22 | 6.510 | 6.730 | 6.430 | 6.720 | 6.700 | 11,937,447 |
| 2024-02-21 | 6.380 | 6.750 | 6.330 | 6.500 | 6.481 | 13,374,447 |
| 2024-02-20 | 6.320 | 6.430 | 6.230 | 6.420 | 6.401 | 10,394,955 |
| 2024-02-19 | 6.450 | 6.600 | 6.180 | 6.390 | 6.371 | 18,987,349 |
| 2024-02-08 | 5.720 | 6.350 | 5.720 | 6.350 | 6.332 | 15,626,581 |
| 2024-02-07 | 5.730 | 6.020 | 5.660 | 5.770 | 5.753 | 16,814,463 |
| 2024-02-06 | 5.480 | 5.790 | 5.130 | 5.690 | 5.673 | 17,973,785 |
| 2024-02-05 | 6.230 | 6.270 | 5.620 | 5.620 | 5.604 | 12,423,439 |
| 2024-02-02 | 6.650 | 6.770 | 5.970 | 6.240 | 6.222 | 10,652,814 |
| 2024-02-01 | 6.710 | 6.840 | 6.560 | 6.620 | 6.601 | 7,670,175 |
| 2024-01-31 | 7.120 | 7.270 | 6.770 | 6.810 | 6.790 | 11,489,537 |
| 2024-01-30 | 7.420 | 7.670 | 7.100 | 7.160 | 7.139 | 15,598,444 |
| 2024-01-29 | 8.150 | 8.200 | 7.560 | 7.600 | 7.578 | 14,080,696 |
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.