Hunan Kaimeite Gases Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	12.800	13.680	12.700	13.650	13.566	15,253,168
2021-11-09	12.390	12.930	12.300	12.830	12.751	8,787,002
2021-11-08	12.550	12.600	12.070	12.440	12.363	5,936,222
2021-11-05	12.690	12.780	12.230	12.240	12.164	7,660,487
2021-11-04	12.500	13.000	12.480	12.730	12.651	10,510,090
2021-11-03	12.320	12.440	12.120	12.400	12.323	4,962,260
2021-11-02	12.700	12.940	12.140	12.290	12.214	9,893,621
2021-11-01	12.010	12.950	11.800	12.760	12.681	11,806,328
2021-10-29	11.800	12.460	11.760	12.040	11.966	8,449,060
2021-10-28	13.110	13.350	11.980	11.980	11.906	17,159,721
2021-10-27	13.680	13.690	13.180	13.310	13.228	8,892,580
2021-10-26	13.430	13.490	13.210	13.350	13.268	7,141,390
2021-10-25	13.110	13.800	13.110	13.630	13.546	8,075,648
2021-10-22	13.330	13.820	13.150	13.370	13.287	6,385,212
2021-10-21	13.700	13.760	13.320	13.330	13.248	8,201,867
2021-10-20	13.700	13.930	13.300	13.920	13.834	8,198,952
2021-10-19	14.150	14.200	13.600	13.670	13.586	11,053,436
2021-10-18	14.410	14.620	14.090	14.210	14.122	10,553,150
2021-10-15	13.750	14.660	13.470	14.360	14.271	14,508,251
2021-10-14	13.260	13.890	13.050	13.760	13.675	10,313,400

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.