Hunan Kaimeite Gases Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	8.300	8.400	8.180	8.200	8.176	3,762,500
2024-01-25	8.100	8.300	7.990	8.290	8.266	5,053,106
2024-01-24	7.990	8.130	7.750	8.030	8.007	3,994,869
2024-01-23	7.850	7.960	7.710	7.950	7.927	3,686,713
2024-01-22	8.450	8.460	7.810	7.860	7.837	4,590,300
2024-01-19	8.570	8.680	8.430	8.430	8.405	2,350,520
2024-01-18	8.560	8.600	8.250	8.570	8.545	4,571,640
2024-01-17	8.820	8.820	8.560	8.560	8.535	2,778,751
2024-01-16	8.830	8.910	8.710	8.820	8.794	2,729,435
2024-01-15	8.920	8.960	8.780	8.860	8.834	2,307,000
2024-01-12	8.970	9.090	8.900	8.910	8.884	3,212,400
2024-01-11	8.790	8.990	8.690	8.950	8.924	3,423,351
2024-01-10	8.880	8.970	8.690	8.770	8.744	4,028,407
2024-01-09	8.960	9.150	8.870	8.920	8.894	4,230,999
2024-01-08	9.330	9.330	8.990	8.990	8.964	4,614,394
2024-01-05	9.450	9.540	9.250	9.300	9.273	3,215,430
2024-01-04	9.630	9.650	9.460	9.470	9.442	2,629,866
2024-01-03	9.630	9.730	9.570	9.660	9.632	3,397,000
2024-01-02	9.800	9.810	9.660	9.670	9.642	3,088,576
2023-12-29	9.640	9.790	9.620	9.780	9.752	3,575,158
2023-12-28	9.350	9.710	9.330	9.630	9.602	5,239,179
2023-12-27	9.380	9.450	9.240	9.400	9.373	3,494,000
2023-12-26	9.650	9.660	9.330	9.360	9.333	3,589,530
2023-12-25	9.680	9.750	9.570	9.630	9.602	2,437,020
2023-12-22	9.870	9.880	9.400	9.670	9.642	6,788,063
2023-12-21	9.820	9.940	9.660	9.890	9.861	3,242,120
2023-12-20	10.020	10.120	9.840	9.840	9.811	3,009,890
2023-12-19	10.020	10.080	9.920	10.000	9.971	2,696,423
2023-12-18	10.190	10.210	10.000	10.020	9.991	3,035,316
2023-12-15	10.270	10.330	10.160	10.240	10.210	2,756,384
2023-12-14	10.350	10.420	10.210	10.230	10.200	2,870,600
2023-12-13	10.370	10.450	10.280	10.310	10.280	3,214,284
2023-12-12	10.500	10.510	10.340	10.380	10.350	4,842,668
2023-12-11	10.510	10.620	10.380	10.520	10.489	7,249,221
2023-12-08	10.700	10.830	10.450	10.540	10.509	5,591,373
2023-12-07	10.600	10.740	10.520	10.710	10.679	3,199,765
2023-12-06	10.520	10.780	10.520	10.680	10.649	2,853,500
2023-12-05	10.900	10.920	10.570	10.600	10.569	4,493,200
2023-12-04	10.880	10.970	10.870	10.890	10.858	4,037,380
2023-12-01	10.830	10.950	10.760	10.900	10.868	4,328,813
2023-11-30	11.110	11.140	10.830	10.870	10.838	6,423,948
2023-11-29	11.070	11.190	11.060	11.100	11.068	4,382,604
2023-11-28	11.120	11.230	11.020	11.140	11.108	5,957,924
2023-11-27	11.230	11.300	11.000	11.200	11.167	7,275,565
2023-11-24	11.700	11.700	11.270	11.310	11.277	10,654,414
2023-11-23	11.810	11.920	11.410	11.700	11.666	11,282,456
2023-11-22	11.720	12.310	11.720	11.810	11.776	20,841,491
2023-11-21	11.550	12.120	11.510	11.690	11.656	25,074,968
2023-11-20	11.370	11.650	11.290	11.580	11.546	12,315,100
2023-11-17	11.250	11.430	11.220	11.370	11.337	4,946,138
2023-11-16	11.420	11.450	11.240	11.330	11.297	8,063,600
2023-11-15	11.410	11.670	11.330	11.490	11.457	11,900,709
2023-11-14	11.170	11.330	11.060	11.290	11.257	7,504,178
2023-11-13	11.210	11.330	11.090	11.210	11.177	6,814,517
2023-11-10	11.170	11.370	11.120	11.200	11.167	6,300,310
2023-11-09	11.350	11.500	11.200	11.240	11.207	8,791,937
2023-11-08	11.150	11.430	11.130	11.310	11.277	9,395,363
2023-11-07	11.230	11.320	11.070	11.210	11.177	8,536,433
2023-11-06	10.980	11.180	10.980	11.180	11.147	7,507,376
2023-11-03	10.850	11.000	10.780	10.930	10.898	6,156,200

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.