Hunan Kaimeite Gases Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	14.800	15.220	14.800	15.050	14.957	4,702,090
2022-05-11	14.640	15.300	14.640	14.910	14.818	8,401,076
2022-05-10	14.150	14.940	14.010	14.790	14.699	6,977,653
2022-05-09	13.990	14.520	13.900	14.250	14.162	3,883,190
2022-05-06	13.940	14.580	13.800	14.130	14.043	7,313,190
2022-05-05	13.490	14.630	13.380	14.300	14.212	8,139,730
2022-04-29	13.150	13.680	13.080	13.480	13.397	7,649,332
2022-04-28	12.840	13.450	12.780	13.000	12.920	7,860,153
2022-04-27	12.170	13.150	11.580	12.950	12.870	11,398,999
2022-04-26	13.500	13.800	12.240	12.430	12.353	13,565,260
2022-04-25	14.690	14.690	13.400	13.450	13.367	10,019,080
2022-04-22	14.210	15.020	13.350	14.800	14.709	17,689,243
2022-04-21	14.170	14.440	13.770	13.960	13.874	5,137,463
2022-04-20	14.600	14.810	14.170	14.270	14.182	6,425,410
2022-04-19	13.800	14.820	13.800	14.750	14.659	11,611,816
2022-04-18	13.720	13.990	13.400	13.800	13.715	5,415,689
2022-04-15	14.630	14.690	13.490	13.870	13.784	15,315,367
2022-04-14	14.810	15.000	14.580	14.600	14.510	5,228,304
2022-04-13	15.000	15.200	14.730	14.850	14.758	5,448,000
2022-04-12	14.700	15.180	14.700	14.900	14.808	6,251,149
2022-04-11	15.090	15.410	14.700	14.820	14.729	8,059,150
2022-04-08	15.350	15.800	15.220	15.410	15.315	7,011,167
2022-04-07	15.770	16.020	15.300	15.490	15.394	10,671,239
2022-04-06	15.820	16.420	15.820	16.090	15.991	10,351,290
2022-04-01	15.500	16.250	15.110	16.030	15.931	15,074,478
2022-03-31	16.100	16.120	15.600	15.620	15.524	10,817,877
2022-03-30	16.000	16.390	15.700	16.190	16.090	14,788,391
2022-03-29	16.500	16.660	16.000	16.300	16.199	14,322,634
2022-03-28	17.440	17.440	16.550	16.700	16.597	17,594,810
2022-03-25	16.680	17.630	16.510	17.220	17.114	30,391,630
2022-03-24	16.040	16.600	15.600	16.550	16.448	20,923,978
2022-03-23	16.430	16.700	15.760	15.880	15.782	15,920,397
2022-03-22	15.990	16.420	15.710	16.010	15.911	14,169,503
2022-03-21	15.700	16.700	15.350	16.150	16.050	22,659,082
2022-03-18	16.310	16.740	15.080	15.770	15.673	27,616,562
2022-03-17	16.250	16.770	15.880	16.760	16.657	20,460,624
2022-03-16	16.010	16.300	14.900	16.200	16.100	17,144,637
2022-03-15	15.810	16.500	15.580	15.670	15.573	20,352,274
2022-03-14	16.220	16.660	15.900	15.970	15.871	23,229,573
2022-03-11	14.970	15.960	14.680	15.630	15.534	15,959,743
2022-03-10	14.790	15.430	14.670	15.250	15.156	20,716,970
2022-03-09	15.660	15.880	14.200	14.490	14.401	20,541,583
2022-03-08	15.750	16.140	15.380	15.780	15.683	14,000,944
2022-03-07	15.600	16.160	15.240	15.750	15.653	13,315,181
2022-03-04	16.430	16.440	15.740	15.760	15.663	14,436,653
2022-03-03	16.490	16.610	15.880	16.390	16.289	21,236,915
2022-03-02	16.660	16.800	16.150	16.400	16.299	16,556,953
2022-03-01	17.200	17.200	16.000	16.660	16.557	27,315,409
2022-02-28	17.590	18.290	17.200	17.530	17.422	44,110,306
2022-02-25	17.600	17.600	16.710	16.830	16.726	28,200,233
2022-02-24	17.500	18.040	16.620	16.670	16.567	29,255,552
2022-02-23	16.370	17.020	16.200	16.620	16.517	13,903,644
2022-02-22	16.990	17.750	16.310	16.720	16.617	14,679,626
2022-02-21	15.660	16.890	15.450	16.660	16.557	12,064,623
2022-02-18	15.520	15.850	15.500	15.680	15.583	5,087,733
2022-02-17	14.800	16.030	14.690	15.870	15.772	12,365,031
2022-02-16	15.010	15.010	14.600	14.860	14.768	5,897,888
2022-02-15	15.230	15.250	14.500	15.010	14.917	5,406,677
2022-02-14	14.980	15.360	14.400	14.870	14.778	9,093,677
2022-02-11	15.040	15.040	14.150	14.190	14.102	4,971,490

← NewerPage 19 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.