Hunan Kaimeite Gases Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	20.000	20.100	18.350	18.660	18.606	22,173,075
2022-11-04	19.550	20.490	19.520	19.950	19.892	14,042,004
2022-11-03	18.850	19.560	18.680	19.390	19.334	11,229,936
2022-11-02	18.760	19.180	18.530	18.960	18.905	8,477,084
2022-11-01	19.220	19.880	18.430	18.750	18.695	15,863,531
2022-10-31	17.980	20.030	17.980	19.380	19.324	17,065,377
2022-10-28	18.500	18.840	18.110	18.230	18.177	10,124,094
2022-10-27	19.900	19.900	18.830	18.900	18.845	12,770,311
2022-10-26	20.150	20.800	19.490	20.020	19.962	13,658,314
2022-10-25	20.930	21.120	20.010	20.160	20.101	10,127,673
2022-10-24	20.790	21.410	20.570	20.920	20.859	10,769,486
2022-10-21	20.300	20.850	20.150	20.760	20.700	9,304,133
2022-10-20	20.010	20.780	19.350	20.470	20.410	9,954,011
2022-10-19	20.140	20.790	19.860	20.050	19.992	10,587,042
2022-10-18	19.090	20.460	19.000	20.280	20.221	14,787,378
2022-10-17	19.120	19.330	18.410	19.100	19.044	8,693,579
2022-10-14	19.100	19.380	18.710	19.330	19.274	11,942,865
2022-10-13	19.030	19.480	18.750	19.070	19.014	9,491,326
2022-10-12	18.400	19.380	17.250	19.070	19.014	12,798,312
2022-10-11	17.650	18.530	17.500	18.040	17.987	11,784,303
2022-10-10	19.610	19.700	17.650	17.650	17.599	13,142,179
2022-09-30	19.370	19.840	18.680	19.610	19.553	9,677,821
2022-09-29	19.680	19.760	18.880	19.380	19.324	8,790,636
2022-09-28	20.740	20.880	19.500	19.500	19.443	11,989,087
2022-09-27	21.100	21.230	20.420	20.890	20.829	13,730,459
2022-09-26	20.000	21.150	19.610	20.870	20.809	18,379,993
2022-09-23	20.490	20.850	19.930	20.110	20.051	10,352,638
2022-09-22	19.730	20.950	19.390	20.600	20.540	12,225,238
2022-09-21	20.320	20.850	19.720	19.940	19.882	10,543,241
2022-09-20	20.300	21.100	20.000	20.410	20.351	12,950,089
2022-09-19	21.500	21.950	19.710	20.000	19.942	23,826,673
2022-09-16	20.400	21.800	20.000	21.180	21.118	23,630,830
2022-09-15	20.660	21.160	20.280	20.500	20.440	24,920,773
2022-09-14	20.350	20.930	19.780	20.550	20.490	16,271,008
2022-09-13	19.780	21.000	19.660	20.640	20.580	25,579,960
2022-09-09	18.880	19.380	18.410	19.230	19.174	11,887,482
2022-09-08	19.200	19.450	18.470	18.680	18.626	12,733,601
2022-09-07	19.290	19.980	19.110	19.260	19.204	16,518,388
2022-09-06	19.520	19.850	19.160	19.340	19.284	13,565,068
2022-09-05	18.800	19.790	18.460	19.420	19.363	17,286,410
2022-09-02	18.290	19.300	18.000	18.760	18.705	12,166,501
2022-09-01	18.090	18.400	17.760	18.060	18.007	7,951,046
2022-08-31	19.020	19.360	17.940	18.050	17.997	12,495,082
2022-08-30	19.550	19.930	18.950	19.020	18.965	10,820,425
2022-08-29	18.700	20.180	18.030	19.340	19.284	11,855,113
2022-08-26	19.110	19.790	18.980	19.050	18.995	10,286,041
2022-08-25	19.550	19.830	18.560	18.890	18.835	12,354,582
2022-08-24	20.500	20.660	19.480	19.500	19.443	10,620,194
2022-08-23	20.660	21.120	20.250	20.470	20.410	10,509,936
2022-08-22	20.570	20.950	20.100	20.610	20.550	12,069,040
2022-08-19	21.350	22.880	20.800	20.950	20.889	25,009,638
2022-08-18	20.370	21.340	20.000	20.930	20.869	12,917,921
2022-08-17	20.700	20.990	19.900	20.380	20.321	12,761,680
2022-08-16	20.770	20.880	20.280	20.820	20.759	12,972,894
2022-08-15	19.210	21.200	19.210	20.890	20.829	17,984,166
2022-08-12	19.700	20.080	19.200	19.310	19.254	15,683,927
2022-08-11	18.330	19.880	18.210	19.500	19.443	30,052,608
2022-08-10	17.420	18.340	17.350	18.090	18.037	18,392,039
2022-08-09	16.980	17.780	16.700	17.580	17.529	13,592,876
2022-08-08	17.130	17.430	16.780	17.010	16.960	12,298,160

← NewerPage 17 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.