Hunan Kaimeite Gases Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16.560	16.650	16.430	16.500	16.452	20,365,016
2023-02-06	16.600	16.690	16.420	16.540	16.492	25,890,205
2023-02-03	17.450	17.450	16.420	16.940	16.891	64,456,016
2023-02-02	16.120	17.560	15.990	17.560	17.509	39,150,161
2023-02-01	15.400	15.980	15.310	15.960	15.914	22,227,696
2023-01-31	15.500	15.500	15.140	15.330	15.285	15,685,023
2023-01-30	15.100	15.750	15.040	15.470	15.425	25,768,714
2023-01-20	14.830	15.150	14.670	14.850	14.807	19,546,664
2023-01-19	15.380	15.460	14.720	14.780	14.737	23,162,299
2023-01-18	15.520	15.670	15.380	15.430	15.385	6,587,497
2023-01-17	15.680	15.880	15.390	15.510	15.465	7,546,026
2023-01-16	15.580	16.200	15.550	15.680	15.634	10,568,642
2023-01-13	15.390	15.740	15.200	15.680	15.634	11,971,860
2023-01-12	15.330	15.450	15.230	15.270	15.226	6,996,754
2023-01-11	15.710	15.790	15.220	15.330	15.285	15,068,377
2023-01-10	15.860	15.980	15.600	15.710	15.664	12,753,120
2023-01-09	15.900	16.320	15.720	15.920	15.874	11,795,097
2023-01-06	16.000	16.200	15.700	15.820	15.774	11,206,325
2023-01-05	15.700	16.250	15.600	16.020	15.973	9,559,874
2023-01-04	16.460	16.570	15.720	15.790	15.744	13,594,146
2023-01-03	15.000	16.620	14.850	16.350	16.302	23,926,421
2022-12-30	15.520	15.620	15.000	15.110	15.066	12,078,035
2022-12-29	15.330	15.740	15.180	15.520	15.475	12,920,460
2022-12-28	15.900	16.320	15.400	15.480	15.435	23,177,755
2022-12-27	15.180	16.480	13.880	15.850	15.804	47,267,722
2022-12-26	15.440	15.570	14.820	15.270	15.226	17,918,696
2022-12-23	16.170	16.500	15.100	15.400	15.355	18,311,942
2022-12-22	16.820	16.920	16.100	16.300	16.253	10,619,084
2022-12-21	17.870	17.870	16.700	16.820	16.771	14,085,803
2022-12-20	17.750	17.980	17.670	17.750	17.698	4,733,820
2022-12-19	18.390	18.480	17.660	17.710	17.658	11,456,113
2022-12-16	18.700	18.800	18.130	18.410	18.356	7,754,610
2022-12-15	19.000	19.110	18.420	18.860	18.805	12,618,821
2022-12-14	19.450	19.890	18.840	19.070	19.014	11,017,531
2022-12-13	19.720	19.720	18.890	19.070	19.014	8,306,728
2022-12-12	19.970	19.970	19.280	19.630	19.573	9,142,238
2022-12-09	20.010	20.120	19.130	20.020	19.962	14,446,166
2022-12-08	19.850	20.190	19.520	19.920	19.862	7,441,490
2022-12-07	20.020	20.540	19.690	19.890	19.832	11,379,434
2022-12-06	20.540	20.870	19.930	20.020	19.962	9,789,322
2022-12-05	20.890	21.160	20.600	20.770	20.709	12,528,690
2022-12-02	20.930	21.080	20.200	20.900	20.839	10,955,911
2022-12-01	20.990	21.210	20.530	21.010	20.949	7,435,012
2022-11-30	20.000	21.440	19.620	20.990	20.929	14,073,306
2022-11-29	20.560	20.700	19.910	20.080	20.022	8,406,190
2022-11-28	20.390	20.670	19.330	20.560	20.500	10,481,470
2022-11-25	21.460	21.500	20.060	20.540	20.480	17,355,262
2022-11-24	21.440	22.000	21.150	21.720	21.657	6,744,356
2022-11-23	21.290	21.530	20.720	21.430	21.368	7,179,997
2022-11-22	21.810	22.100	20.950	21.290	21.228	10,349,680
2022-11-21	21.670	21.940	21.390	21.890	21.826	6,457,373
2022-11-18	22.380	22.550	21.690	21.820	21.756	8,676,382
2022-11-17	22.120	22.580	21.570	22.430	22.365	12,403,640
2022-11-16	22.490	22.820	21.880	22.120	22.056	16,194,161
2022-11-15	20.540	22.660	20.400	22.390	22.325	29,639,182
2022-11-14	20.450	21.360	20.350	20.600	20.540	12,303,422
2022-11-11	21.200	21.220	20.200	20.600	20.540	21,026,290
2022-11-10	18.600	20.400	18.600	20.200	20.141	32,116,760
2022-11-09	18.800	18.910	18.370	18.840	18.785	9,313,708
2022-11-08	18.660	18.830	18.450	18.720	18.665	10,947,499

← NewerPage 16 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.