Hunan Kaimeite Gases Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	11.790	11.920	11.750	11.760	11.726	4,686,002
2023-05-05	11.990	12.050	11.660	11.800	11.766	7,929,807
2023-05-04	12.150	12.300	11.920	12.080	12.045	8,027,065
2023-04-28	12.000	12.220	11.810	12.190	12.155	13,362,634
2023-04-27	12.580	12.800	12.450	12.500	12.464	6,963,500
2023-04-26	12.460	12.780	12.190	12.590	12.553	6,271,661
2023-04-25	12.790	12.820	12.250	12.460	12.424	7,355,900
2023-04-24	13.140	13.140	12.600	12.710	12.673	9,075,449
2023-04-21	14.050	14.160	12.910	12.970	12.932	21,290,600
2023-04-20	14.260	14.260	13.920	14.040	13.999	8,365,678
2023-04-19	14.360	14.530	14.160	14.260	14.218	9,868,893
2023-04-18	14.630	14.650	14.320	14.380	14.338	6,368,189
2023-04-17	14.860	14.980	14.550	14.610	14.567	9,200,010
2023-04-14	14.500	15.110	14.310	14.850	14.807	15,776,603
2023-04-13	14.810	14.860	14.380	14.430	14.388	11,667,250
2023-04-12	15.030	15.030	14.770	14.870	14.827	8,148,132
2023-04-11	15.090	15.280	14.800	14.920	14.877	10,833,238
2023-04-10	15.550	15.550	15.040	15.080	15.036	16,422,529
2023-04-07	15.640	16.050	15.330	15.630	15.584	35,252,241
2023-04-06	14.200	15.510	14.150	15.340	15.295	37,297,984
2023-04-04	14.440	14.520	14.200	14.250	14.209	9,328,988
2023-04-03	13.990	14.480	13.960	14.420	14.378	14,118,281
2023-03-31	13.850	14.210	13.850	14.030	13.989	6,211,243
2023-03-30	14.100	14.100	13.860	13.890	13.850	7,011,517
2023-03-29	13.920	14.280	13.850	14.100	14.059	8,924,784
2023-03-28	14.290	14.300	13.870	13.890	13.850	12,339,267
2023-03-27	14.310	14.450	14.200	14.290	14.248	8,029,251
2023-03-24	14.340	14.390	14.210	14.220	14.179	6,233,667
2023-03-23	14.500	14.520	14.200	14.330	14.288	9,847,304
2023-03-22	14.710	14.710	14.500	14.550	14.508	7,305,634
2023-03-21	14.660	14.660	14.430	14.640	14.597	7,889,369
2023-03-20	14.510	14.860	14.420	14.690	14.647	11,709,087
2023-03-17	14.430	14.680	14.290	14.600	14.557	10,521,694
2023-03-16	14.420	14.730	14.310	14.330	14.288	10,687,559
2023-03-15	14.490	15.150	14.400	14.570	14.528	15,953,014
2023-03-14	14.390	14.690	14.030	14.500	14.458	18,806,594
2023-03-13	14.690	14.740	14.020	14.190	14.149	18,246,289
2023-03-10	14.990	15.090	14.750	14.830	14.787	15,552,748
2023-03-09	14.850	15.450	14.730	15.200	15.156	24,932,559
2023-03-08	14.610	14.980	14.560	14.720	14.677	12,013,321
2023-03-07	15.150	15.150	14.700	14.710	14.667	10,445,486
2023-03-06	14.990	15.230	14.620	15.180	15.136	17,492,963
2023-03-03	15.150	15.290	14.900	15.000	14.956	12,807,885
2023-03-02	15.460	15.520	14.970	15.070	15.026	14,930,305
2023-03-01	15.520	15.650	15.430	15.520	15.475	8,229,982
2023-02-28	15.390	15.580	15.310	15.580	15.535	6,909,637
2023-02-27	15.700	15.750	15.340	15.380	15.335	8,696,963
2023-02-24	15.810	15.940	15.610	15.770	15.724	6,651,858
2023-02-23	15.900	15.990	15.670	15.730	15.684	8,394,588
2023-02-22	15.960	16.150	15.870	15.940	15.894	7,960,014
2023-02-21	16.040	16.270	15.900	16.120	16.073	10,722,094
2023-02-20	16.000	16.000	15.560	15.950	15.904	11,329,080
2023-02-17	16.150	16.280	15.960	16.010	15.963	9,594,619
2023-02-16	16.780	16.810	16.050	16.210	16.163	19,023,086
2023-02-15	17.200	17.200	16.750	16.800	16.751	19,718,403
2023-02-14	17.020	17.300	16.930	17.250	17.200	18,915,532
2023-02-13	16.940	17.150	16.800	17.040	16.990	16,817,931
2023-02-10	16.660	17.290	16.550	17.080	17.030	29,889,345
2023-02-09	16.640	16.680	16.400	16.640	16.592	16,798,074
2023-02-08	16.570	16.730	16.500	16.700	16.651	18,957,005

← NewerPage 15 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.