Hunan Kaimeite Gases Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.770	20.680	18.770	19.980	19.922	108,992,534
2026-04-23	19.270	19.390	18.600	18.800	18.745	41,533,086
2026-04-22	19.510	19.970	19.200	19.270	19.214	69,044,867
2026-04-21	19.860	20.810	19.750	20.650	20.590	75,104,404
2026-04-20	19.430	20.080	19.150	19.960	19.902	50,929,462
2026-04-17	19.100	19.540	19.020	19.420	19.363	33,471,306
2026-04-16	19.000	19.660	18.740	19.390	19.334	41,620,963
2026-04-15	19.500	19.540	18.920	19.000	18.945	27,475,495
2026-04-14	19.050	19.370	18.890	19.330	19.274	34,768,021
2026-04-13	19.160	19.640	18.820	19.060	19.004	33,457,405
2026-04-10	19.050	19.770	19.050	19.370	19.314	49,182,632
2026-04-09	18.800	19.650	18.710	19.250	19.194	50,376,738
2026-04-08	18.340	19.140	18.340	19.130	19.074	48,867,664
2026-04-07	18.240	18.800	18.060	18.610	18.556	38,919,077
2026-04-03	18.150	18.670	18.020	18.190	18.137	34,450,457
2026-04-02	18.180	18.850	18.100	18.120	18.067	29,472,449
2026-04-01	18.210	18.800	17.950	18.470	18.416	38,176,668
2026-03-31	18.690	18.750	17.970	18.000	17.948	42,485,756
2026-03-30	19.650	19.740	18.500	18.800	18.745	64,782,535
2026-03-27	17.600	19.870	17.550	19.390	19.334	82,357,638
2026-03-26	17.790	18.460	17.690	18.060	18.007	32,897,506
2026-03-25	17.630	18.190	17.500	17.970	17.918	29,179,346
2026-03-24	18.300	18.360	17.020	17.960	17.908	45,476,533
2026-03-23	18.170	19.370	17.550	18.740	18.685	52,099,567
2026-03-20	17.820	18.650	17.780	18.130	18.077	27,593,079
2026-03-19	17.780	18.520	17.620	18.000	17.948	25,416,714
2026-03-18	18.700	18.750	17.530	18.050	17.997	34,133,547
2026-03-17	19.620	19.670	18.630	18.780	18.725	29,888,859
2026-03-16	19.750	20.050	19.520	19.580	19.523	23,577,767
2026-03-13	19.760	20.720	19.510	19.980	19.922	57,211,670
2026-03-12	20.270	21.300	20.100	20.830	20.769	45,201,130
2026-03-11	20.690	20.760	20.330	20.380	20.321	22,711,761
2026-03-10	20.340	20.650	20.310	20.560	20.500	24,255,664
2026-03-09	20.400	20.870	20.030	20.330	20.271	28,561,692
2026-03-06	20.690	20.800	20.160	20.620	20.560	37,626,606
2026-03-05	21.300	22.080	21.010	21.140	21.078	38,535,696
2026-03-04	22.000	22.350	21.190	21.290	21.228	50,173,712
2026-03-03	21.660	22.600	21.350	21.950	21.886	75,484,221
2026-03-02	21.250	21.780	20.980	21.310	21.248	31,057,598
2026-02-27	21.060	21.290	20.940	21.240	21.178	17,921,809
2026-02-26	21.250	21.510	20.930	21.290	21.228	27,320,253
2026-02-25	21.090	21.470	20.740	21.290	21.228	28,224,129
2026-02-24	20.470	21.150	20.340	21.070	21.009	28,174,193
2026-02-13	20.400	20.860	20.320	20.470	20.410	18,558,779
2026-02-12	20.530	20.680	20.440	20.450	20.390	15,009,283
2026-02-11	20.750	20.930	20.530	20.540	20.480	17,474,250
2026-02-10	21.160	21.290	20.890	20.890	20.829	22,257,090
2026-02-09	20.970	21.190	20.800	20.970	20.909	20,946,068
2026-02-06	20.390	20.850	20.310	20.580	20.520	16,977,904
2026-02-05	20.850	21.010	20.510	20.590	20.530	18,161,929
2026-02-04	20.970	21.210	20.850	21.060	20.999	19,389,771
2026-02-03	20.850	21.180	20.730	21.180	21.118	23,891,618
2026-02-02	20.790	21.150	20.650	20.670	20.610	20,426,823
2026-01-30	21.590	21.600	20.570	20.950	20.889	39,651,814
2026-01-29	22.700	22.820	21.700	21.810	21.746	44,865,534
2026-01-28	23.220	23.500	22.570	22.940	22.873	49,796,903
2026-01-27	22.770	23.800	22.670	23.450	23.382	49,626,458
2026-01-26	23.310	23.310	22.710	22.920	22.853	37,953,879
2026-01-23	23.740	23.880	23.210	23.310	23.242	55,001,105
2026-01-22	24.170	24.230	23.410	23.780	23.711	63,123,615

← NewerPage 3 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.