Hunan Kaimeite Gases Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	11.050	11.170	10.760	10.780	10.749	7,694,502
2023-11-01	11.100	11.230	11.030	11.100	11.068	6,247,159
2023-10-31	11.150	11.260	10.930	11.150	11.118	9,133,774
2023-10-30	10.860	11.190	10.750	11.090	11.058	10,286,060
2023-10-27	10.560	11.290	10.380	11.030	10.998	13,955,461
2023-10-26	10.610	10.670	10.390	10.560	10.529	6,068,756
2023-10-25	10.850	10.900	10.610	10.680	10.649	6,908,906
2023-10-24	10.340	10.810	10.300	10.730	10.699	9,446,618
2023-10-23	10.830	10.870	10.250	10.340	10.310	10,412,113
2023-10-20	11.190	11.220	10.910	10.930	10.898	13,188,264
2023-10-19	10.760	11.750	10.670	11.380	11.347	21,257,903
2023-10-18	11.200	11.310	10.840	10.860	10.828	9,265,575
2023-10-17	11.280	11.370	11.130	11.320	11.287	9,140,888
2023-10-16	11.270	11.480	11.210	11.390	11.357	11,487,600
2023-10-13	10.720	11.800	10.650	11.430	11.397	25,348,871
2023-10-12	10.910	10.920	10.670	10.810	10.779	7,469,899
2023-10-11	10.620	10.930	10.560	10.780	10.749	8,007,099
2023-10-10	10.660	10.800	10.570	10.630	10.599	6,568,701
2023-10-09	10.690	10.790	10.590	10.610	10.579	6,761,922
2023-09-28	10.540	10.830	10.540	10.680	10.649	8,323,587
2023-09-27	10.550	10.680	10.470	10.530	10.499	7,168,590
2023-09-26	10.900	10.920	10.590	10.600	10.569	12,254,600
2023-09-25	10.870	11.260	10.800	11.010	10.978	13,423,418
2023-09-22	10.890	11.000	10.590	10.950	10.918	15,302,180
2023-09-21	11.150	11.270	10.950	11.000	10.968	10,104,462
2023-09-20	11.460	11.500	11.130	11.150	11.118	15,491,503
2023-09-19	11.800	11.950	11.430	11.430	11.397	25,507,363
2023-09-18	11.610	12.450	11.500	11.980	11.945	47,850,373
2023-09-15	11.100	12.290	10.950	11.920	11.885	47,618,468
2023-09-14	11.200	11.210	10.850	11.170	11.137	14,026,570
2023-09-13	11.000	11.500	10.950	11.380	11.347	22,201,494
2023-09-12	11.000	11.190	10.750	11.110	11.078	17,298,510
2023-09-11	11.160	11.270	10.880	10.880	10.848	24,697,159
2023-09-08	11.110	11.980	11.090	11.300	11.267	35,436,029
2023-09-07	10.860	11.150	10.750	10.890	10.858	17,248,205
2023-09-06	10.350	11.100	10.300	10.880	10.848	12,712,000
2023-09-05	10.420	10.530	10.330	10.410	10.380	5,008,608
2023-09-04	10.150	10.450	10.100	10.430	10.400	7,258,276
2023-09-01	10.100	10.180	10.050	10.080	10.051	3,446,825
2023-08-31	10.190	10.210	10.040	10.080	10.051	3,817,100
2023-08-30	10.120	10.290	10.080	10.190	10.160	5,969,035
2023-08-29	9.780	10.240	9.770	10.150	10.120	8,322,112
2023-08-28	10.400	10.400	9.730	9.760	9.732	7,357,990
2023-08-25	9.970	10.120	9.720	9.810	9.781	5,585,800
2023-08-24	10.020	10.130	9.860	10.000	9.971	4,140,876
2023-08-23	10.270	10.280	9.980	10.010	9.981	5,432,511
2023-08-22	10.620	10.690	10.100	10.310	10.280	9,564,987
2023-08-21	10.850	11.010	10.590	10.620	10.589	5,824,500
2023-08-18	11.080	11.240	10.920	10.930	10.898	5,204,575
2023-08-17	10.990	11.110	10.880	11.080	11.048	3,630,293
2023-08-16	11.120	11.170	11.000	11.030	10.998	3,079,921
2023-08-15	11.220	11.280	10.990	11.120	11.088	5,547,493
2023-08-14	11.160	11.260	10.910	11.240	11.207	6,264,368
2023-08-11	11.580	11.580	11.160	11.160	11.128	8,516,920
2023-08-10	11.500	11.690	11.500	11.600	11.566	6,178,462
2023-08-09	11.780	11.850	11.480	11.500	11.467	9,313,004
2023-08-08	11.720	11.900	11.640	11.850	11.816	10,676,872
2023-08-07	11.930	11.970	11.710	11.730	11.696	8,631,859
2023-08-04	11.970	12.150	11.860	11.920	11.885	17,785,066
2023-08-03	11.810	12.480	11.630	12.180	12.145	28,505,681

← NewerPage 13 of 21 · 1,220 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.