Hunan Kaimeite Gases Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.890	13.190	12.850	13.190	13.190	23,713,031
2026-07-22	12.910	13.090	12.780	12.960	12.960	29,093,424
2026-07-21	12.680	13.160	11.970	13.160	13.160	43,946,914
2026-07-20	13.760	13.930	12.520	12.680	12.680	47,927,320
2026-07-17	14.020	14.550	13.690	13.760	13.760	41,867,645
2026-07-16	14.500	14.760	14.080	14.190	14.190	39,459,719
2026-07-15	15.150	15.430	14.730	14.810	14.810	56,110,434
2026-07-14	16.670	16.800	16.090	16.090	16.090	70,584,828
2026-07-13	17.510	17.940	17.040	17.880	17.880	100,924,078
2026-07-10	16.530	17.010	16.300	16.310	16.310	47,323,098
2026-07-09	16.380	16.720	15.920	16.680	16.680	39,066,402
2026-07-08	16.910	17.030	16.250	16.270	16.270	32,805,484
2026-07-07	17.370	17.750	16.910	17.070	17.070	35,946,758
2026-07-06	19.200	19.220	17.530	17.610	17.610	60,190,457
2026-07-03	20.500	20.700	18.800	18.820	18.820	90,506,227
2026-07-02	20.690	21.990	20.100	20.880	20.880	102,128,922
2026-07-01	21.050	22.680	20.690	22.330	22.330	125,993,398
2026-06-30	21.500	22.000	19.930	21.050	21.050	138,185,391
2026-06-29	20.890	20.890	20.330	20.890	20.890	61,321,895
2026-06-26	19.270	20.280	18.930	18.990	18.990	78,064,305
2026-06-25	19.210	20.180	18.860	19.810	19.810	98,645,562
2026-06-24	18.840	20.000	18.500	19.440	19.440	122,360,734
2026-06-23	17.280	18.670	17.120	18.670	18.670	56,831,410
2026-06-22	16.220	17.340	16.000	16.970	16.970	41,773,043
2026-06-18	16.880	16.880	16.080	16.220	16.220	38,809,102
2026-06-17	17.330	17.450	17.000	17.120	17.120	40,120,301
2026-06-16	17.230	17.850	16.910	17.830	17.830	54,238,559
2026-06-15	16.990	17.220	16.690	17.210	17.210	43,698,910
2026-06-12	18.000	18.350	16.910	17.350	17.350	74,951,406
2026-06-11	16.760	18.150	16.750	18.150	18.150	72,115,086
2026-06-10	15.600	17.100	15.580	16.500	16.500	42,107,039
2026-06-09	15.530	15.850	15.170	15.760	15.760	19,987,000
2026-06-08	15.350	15.940	15.200	15.400	15.400	17,431,525
2026-06-05	16.440	16.440	15.830	15.990	15.990	25,378,301
2026-06-04	15.590	16.630	15.510	16.500	16.500	38,004,621
2026-06-03	15.450	15.910	15.380	15.750	15.750	22,249,061
2026-06-02	15.300	15.550	14.850	15.460	15.460	18,982,689
2026-06-01	15.080	15.550	15.010	15.320	15.320	14,252,900
2026-05-29	16.190	16.190	15.110	15.220	15.220	25,970,000
2026-05-28	15.820	16.370	15.750	16.190	16.190	16,184,460
2026-05-27	17.030	17.100	16.020	16.040	16.040	29,636,631
2026-05-26	17.810	17.890	17.050	17.150	17.100	22,589,180
2026-05-25	17.770	18.040	17.670	17.800	17.748	19,892,439
2026-05-22	17.820	18.150	17.610	18.030	17.977	21,117,687
2026-05-21	18.970	19.250	17.980	18.000	17.948	50,277,483
2026-05-20	18.650	19.450	18.060	19.090	19.034	47,288,601
2026-05-19	19.370	19.380	18.380	18.790	18.735	40,261,945
2026-05-18	19.660	19.960	19.020	19.200	19.144	43,495,521
2026-05-15	19.350	20.680	19.010	19.960	19.902	74,713,364
2026-05-14	18.860	20.700	18.850	19.910	19.852	89,856,763
2026-05-13	18.440	18.980	18.250	18.840	18.785	24,331,159
2026-05-12	19.500	19.500	18.600	18.620	18.566	44,233,612
2026-05-11	19.300	19.750	19.300	19.580	19.523	35,215,177
2026-05-08	19.670	19.690	19.280	19.290	19.234	43,803,956
2026-05-07	20.240	20.250	19.650	19.890	19.832	52,616,281
2026-05-06	20.200	20.580	19.890	20.390	20.331	51,823,976
2026-04-30	20.410	20.800	19.710	19.810	19.752	51,294,818
2026-04-29	20.420	20.730	19.930	20.340	20.281	64,462,856
2026-04-28	20.060	21.230	19.890	20.920	20.859	99,529,552
2026-04-27	19.970	20.800	19.880	20.280	20.221	91,913,429

← NewerPage 2 of 5 · 241 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.