Hunan Kaimeite Gases Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	15.300	15.390	14.960	15.060	14.967	3,401,200
2022-02-09	15.080	15.350	14.900	15.330	15.235	4,252,887
2022-02-08	15.300	15.330	14.570	15.130	15.037	4,910,593
2022-02-07	15.010	15.360	14.770	15.190	15.096	5,331,190
2022-01-28	14.420	15.100	13.860	14.920	14.828	7,843,499
2022-01-27	14.860	15.040	14.200	14.380	14.291	6,534,985
2022-01-26	14.510	14.900	14.500	14.810	14.719	4,313,458
2022-01-25	15.120	15.400	14.400	14.420	14.331	4,686,815
2022-01-24	14.620	15.320	14.450	15.060	14.967	6,585,140
2022-01-21	14.820	15.050	14.440	14.620	14.530	4,967,230
2022-01-20	15.540	15.780	15.000	15.000	14.907	5,830,538
2022-01-19	16.280	16.280	15.110	15.610	15.514	11,237,436
2022-01-18	15.890	15.950	15.530	15.950	15.852	5,833,050
2022-01-17	15.600	16.060	15.550	15.740	15.643	5,997,360
2022-01-14	15.360	15.730	14.890	15.700	15.603	7,822,891
2022-01-13	15.530	15.880	15.170	15.250	15.156	6,532,646
2022-01-12	15.480	15.660	15.200	15.530	15.434	7,834,059
2022-01-11	15.970	15.970	15.290	15.360	15.265	8,713,472
2022-01-10	15.950	16.170	15.580	15.960	15.861	7,031,006
2022-01-07	16.600	16.600	15.820	15.920	15.822	9,112,368
2022-01-06	16.140	16.880	16.100	16.600	16.498	6,265,668
2022-01-05	16.660	16.880	15.820	16.210	16.110	8,707,589
2022-01-04	17.010	17.220	16.500	16.720	16.617	8,950,451
2021-12-31	17.560	17.620	16.700	17.060	16.955	10,454,386
2021-12-30	17.470	17.900	17.300	17.410	17.303	9,494,787
2021-12-29	17.820	18.250	17.570	17.580	17.471	8,551,938
2021-12-28	18.180	18.180	17.420	17.960	17.849	10,569,474
2021-12-27	17.680	18.350	17.590	18.100	17.988	8,972,059
2021-12-24	18.150	18.150	17.420	17.680	17.571	9,689,981
2021-12-23	17.860	18.450	17.860	18.190	18.078	11,953,827
2021-12-22	17.450	18.150	17.060	18.000	17.889	10,873,674
2021-12-21	17.330	17.520	16.790	17.240	17.134	9,992,481
2021-12-20	17.630	18.170	17.300	17.320	17.213	12,810,039
2021-12-17	17.800	18.100	17.260	17.490	17.382	13,910,937
2021-12-16	16.980	18.580	16.950	17.820	17.710	23,483,231
2021-12-15	16.670	17.280	16.400	17.050	16.945	17,579,795
2021-12-14	16.420	17.080	16.100	16.550	16.448	10,868,068
2021-12-13	16.580	16.620	15.800	16.380	16.279	8,945,562
2021-12-10	16.510	16.690	16.060	16.290	16.189	11,560,520
2021-12-09	16.460	17.350	16.460	16.740	16.637	22,280,984
2021-12-08	15.750	17.200	15.400	16.770	16.666	25,293,928
2021-12-07	16.000	16.270	15.460	15.640	15.543	15,813,772
2021-12-06	16.540	17.000	15.950	16.280	16.180	21,249,209
2021-12-03	15.790	17.270	15.760	16.600	16.498	32,219,001
2021-12-02	15.650	16.040	15.380	15.700	15.603	20,878,972
2021-12-01	15.230	16.110	15.110	15.700	15.603	22,254,946
2021-11-30	15.080	15.660	15.030	15.250	15.156	16,044,483
2021-11-29	14.110	15.150	13.830	15.080	14.987	17,745,802
2021-11-26	14.480	14.640	14.160	14.310	14.222	8,966,639
2021-11-25	14.880	14.880	14.410	14.450	14.361	9,693,501
2021-11-24	14.830	15.250	14.550	14.960	14.868	11,248,212
2021-11-23	15.240	15.400	14.770	14.860	14.768	13,384,890
2021-11-22	15.150	15.650	15.000	15.350	15.255	13,750,468
2021-11-19	14.510	15.450	14.500	15.280	15.186	20,980,327
2021-11-18	14.350	14.920	14.110	14.740	14.649	21,620,443
2021-11-17	13.580	14.000	13.420	13.950	13.864	8,087,715
2021-11-16	13.890	13.890	13.560	13.570	13.486	5,998,381
2021-11-15	13.920	14.180	13.500	13.800	13.715	8,942,040
2021-11-12	13.600	14.150	13.350	13.990	13.904	11,141,200
2021-11-11	13.650	14.370	13.530	13.740	13.655	13,465,590

← NewerPage 20 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.