Hunan Kaimeite Gases Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	11.430	12.090	11.330	11.800	11.766	20,303,579
2023-08-01	11.580	11.660	11.380	11.460	11.427	7,852,699
2023-07-31	11.430	11.590	11.400	11.560	11.526	9,253,643
2023-07-28	11.410	11.490	11.100	11.440	11.407	10,115,217
2023-07-27	11.740	11.810	11.450	11.500	11.467	10,126,079
2023-07-26	11.720	11.880	11.690	11.780	11.746	11,494,400
2023-07-25	11.880	11.930	11.620	11.790	11.756	15,828,703
2023-07-24	11.750	11.960	11.580	11.610	11.576	28,438,508
2023-07-21	11.020	11.970	10.930	11.970	11.935	34,367,275
2023-07-20	10.850	11.130	10.820	10.880	10.848	9,056,784
2023-07-19	10.930	10.970	10.780	10.810	10.779	3,801,608
2023-07-18	10.880	10.980	10.560	10.970	10.938	9,855,198
2023-07-17	11.130	11.130	10.780	10.880	10.848	5,743,460
2023-07-14	11.260	11.280	11.000	11.000	10.968	7,380,800
2023-07-13	10.800	11.350	10.760	11.210	11.177	13,793,482
2023-07-12	11.380	11.380	10.780	10.820	10.789	19,000,222
2023-07-11	11.220	11.460	11.180	11.390	11.357	7,505,135
2023-07-10	11.350	11.550	11.210	11.240	11.207	5,293,400
2023-07-07	11.460	11.460	11.320	11.350	11.317	3,991,362
2023-07-06	11.520	11.620	11.400	11.460	11.427	3,619,591
2023-07-05	11.660	11.660	11.480	11.520	11.486	3,955,277
2023-07-04	11.530	11.680	11.480	11.620	11.586	4,699,100
2023-07-03	11.480	11.730	11.470	11.580	11.546	5,369,800
2023-06-30	11.270	11.630	11.230	11.500	11.467	7,659,142
2023-06-29	11.330	11.450	11.200	11.290	11.257	3,864,900
2023-06-28	11.460	11.500	11.090	11.300	11.267	5,406,211
2023-06-27	10.960	11.590	10.960	11.490	11.457	9,274,901
2023-06-26	11.160	11.230	10.940	10.960	10.928	5,907,200
2023-06-21	11.440	11.590	11.200	11.220	11.187	5,237,669
2023-06-20	11.500	11.630	11.380	11.520	11.486	3,939,477
2023-06-19	11.340	11.780	11.340	11.520	11.486	8,096,991
2023-06-16	11.290	11.410	11.250	11.350	11.317	3,786,084
2023-06-15	11.130	11.350	11.030	11.310	11.277	5,486,538
2023-06-14	11.480	11.540	11.140	11.160	11.128	7,763,590
2023-06-13	11.550	11.630	11.430	11.470	11.437	3,552,567
2023-06-12	11.150	11.650	11.150	11.540	11.506	6,430,077
2023-06-09	11.300	11.360	11.100	11.200	11.167	4,693,962
2023-06-08	11.300	11.580	11.210	11.310	11.277	5,075,630
2023-06-07	11.650	11.650	11.290	11.290	11.257	6,622,966
2023-06-06	12.060	12.150	11.570	11.590	11.556	6,110,400
2023-06-05	12.050	12.180	11.990	12.020	11.985	5,002,500
2023-06-02	11.720	12.080	11.680	11.990	11.955	7,462,366
2023-06-01	11.440	11.850	11.410	11.740	11.706	6,657,508
2023-05-31	11.580	11.640	11.420	11.480	11.447	4,931,970
2023-05-30	11.460	11.560	11.310	11.520	11.486	5,379,889
2023-05-29	11.660	11.750	11.430	11.460	11.427	5,002,100
2023-05-26	11.780	11.810	11.660	11.690	11.656	3,949,900
2023-05-25	11.680	11.840	11.580	11.740	11.706	4,287,461
2023-05-24	11.800	11.950	11.680	11.800	11.766	6,077,010
2023-05-23	11.840	11.840	11.650	11.700	11.666	4,018,669
2023-05-22	11.720	11.960	11.700	11.800	11.766	5,836,900
2023-05-19	11.450	11.760	11.360	11.720	11.686	7,121,655
2023-05-18	11.490	11.540	11.380	11.420	11.387	3,828,984
2023-05-17	11.330	11.580	11.330	11.490	11.457	4,469,432
2023-05-16	11.550	11.590	11.300	11.330	11.297	4,635,400
2023-05-15	11.380	11.570	11.320	11.550	11.516	4,962,372
2023-05-12	11.790	11.790	11.280	11.300	11.267	5,759,560
2023-05-11	11.560	11.740	11.520	11.630	11.596	4,009,170
2023-05-10	11.460	11.670	11.360	11.580	11.546	5,305,846
2023-05-09	11.730	11.800	11.430	11.460	11.427	8,153,392

← NewerPage 14 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.