Hunan Kaimeite Gases Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	16.830	17.130	16.230	16.940	16.891	16,830,950
2022-08-04	16.480	17.000	15.670	16.710	16.661	22,356,094
2022-08-03	17.100	17.610	16.750	16.820	16.771	22,165,556
2022-08-02	17.580	17.900	16.750	17.050	17.000	24,682,236
2022-08-01	17.750	18.080	17.280	17.690	17.638	34,637,812
2022-07-29	16.890	18.220	16.890	18.220	18.167	20,134,431
2022-07-28	16.010	17.160	15.500	16.560	16.512	38,032,600
2022-07-27	15.550	16.730	15.330	16.670	16.621	19,101,430
2022-07-26	15.560	15.700	15.250	15.670	15.624	7,223,980
2022-07-25	15.890	15.900	15.330	15.410	15.365	7,116,100
2022-07-22	15.900	16.090	15.500	15.810	15.764	7,940,616
2022-07-21	16.270	16.360	15.870	15.890	15.844	10,916,100
2022-07-20	16.300	16.630	16.200	16.320	16.272	11,382,881
2022-07-19	15.930	16.420	15.800	16.190	16.143	14,347,157
2022-07-18	15.380	16.030	15.380	15.920	15.874	16,801,699
2022-07-15	14.950	15.860	14.940	15.600	15.555	18,069,034
2022-07-14	14.950	15.260	14.910	15.120	15.076	10,476,179
2022-07-13	14.890	15.240	14.880	15.090	15.046	10,003,798
2022-07-12	15.300	15.350	14.800	14.890	14.847	16,639,749
2022-07-11	15.750	15.750	15.080	15.290	15.245	21,977,219
2022-07-08	17.220	17.270	15.710	15.890	15.844	43,177,412
2022-07-07	18.400	18.580	17.250	17.350	17.299	28,758,656
2022-07-06	18.260	18.750	18.000	18.610	18.556	16,713,928
2022-07-05	18.260	18.500	17.550	18.260	18.207	16,476,514
2022-07-04	18.170	18.690	17.850	18.240	18.187	14,506,578
2022-07-01	18.600	19.070	17.960	18.300	18.247	15,762,711
2022-06-30	17.300	18.470	17.220	18.100	18.047	19,425,910
2022-06-29	18.150	18.200	17.070	17.210	17.160	17,864,644
2022-06-28	18.000	18.440	17.600	18.140	18.087	25,424,410
2022-06-27	16.300	17.680	16.300	17.680	17.629	26,692,238
2022-06-24	16.040	16.240	15.850	16.070	16.023	9,746,722
2022-06-23	15.660	15.970	15.430	15.920	15.874	8,667,500
2022-06-22	15.860	15.990	15.600	15.670	15.624	8,087,520
2022-06-21	16.310	16.400	15.700	15.860	15.814	14,082,000
2022-06-20	16.460	16.740	16.100	16.380	16.332	15,829,765
2022-06-17	15.600	16.780	15.530	16.470	16.422	19,584,154
2022-06-16	16.100	16.180	15.480	15.600	15.555	14,518,900
2022-06-15	16.560	16.760	15.850	15.900	15.854	17,016,110
2022-06-14	15.790	16.460	15.790	16.400	16.352	21,923,116
2022-06-13	15.530	16.280	15.260	16.100	16.053	35,390,447
2022-06-10	13.720	15.260	13.700	15.260	15.216	27,871,320
2022-06-09	14.300	14.500	13.800	13.870	13.830	16,610,229
2022-06-08	14.660	15.100	14.390	14.500	14.458	15,999,580
2022-06-07	15.150	15.200	14.320	14.710	14.667	26,689,132
2022-06-06	16.160	16.180	15.000	15.270	15.226	30,429,800
2022-06-02	14.820	15.020	14.740	14.780	14.737	7,085,243
2022-06-01	15.010	15.170	14.830	14.850	14.807	5,138,583
2022-05-31	15.450	15.450	15.070	15.160	15.116	4,673,186
2022-05-30	15.170	15.420	15.020	15.300	15.255	4,601,050
2022-05-27	15.300	15.450	15.060	15.150	15.106	3,620,290
2022-05-26	15.110	15.470	14.730	15.290	15.196	4,587,390
2022-05-25	15.040	15.220	14.900	15.010	14.917	3,588,060
2022-05-24	15.880	15.880	15.010	15.010	14.917	6,915,152
2022-05-23	15.310	15.780	15.230	15.660	15.563	6,487,619
2022-05-20	14.840	15.480	14.840	15.310	15.215	4,067,000
2022-05-19	14.350	15.200	14.340	15.140	15.047	4,673,406
2022-05-18	15.240	15.300	14.900	14.970	14.878	4,577,510
2022-05-17	14.990	15.350	14.780	15.240	15.146	4,435,657
2022-05-16	15.030	15.300	14.910	14.990	14.897	4,168,420
2022-05-13	15.050	15.600	14.950	15.000	14.907	4,578,499

← NewerPage 18 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.