Hunan Kaimeite Gases Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.670	26.000	25.010	25.170	25.097	110,890,948
2025-10-24	24.010	25.070	23.880	24.530	24.459	92,075,207
2025-10-23	25.000	25.240	23.480	23.920	23.850	102,854,533
2025-10-22	24.700	26.340	24.100	25.790	25.715	138,093,687
2025-10-21	24.900	25.980	24.650	25.100	25.027	89,907,800
2025-10-20	25.180	26.000	24.650	24.910	24.837	89,448,764
2025-10-17	25.710	27.100	24.450	24.820	24.748	113,886,523
2025-10-16	26.530	27.950	25.580	25.710	25.635	127,656,485
2025-10-15	28.000	28.870	25.670	27.060	26.981	185,602,192
2025-10-14	28.760	30.000	27.310	28.520	28.437	231,198,638
2025-10-13	26.000	27.320	25.710	27.320	27.240	97,583,656
2025-10-10	22.700	24.840	22.450	24.840	24.768	126,831,656
2025-10-09	23.350	23.500	22.500	22.580	22.514	137,221,088
2025-09-30	23.690	24.800	23.290	24.340	24.269	143,465,032
2025-09-29	23.750	24.820	23.160	23.700	23.631	164,599,323
2025-09-26	25.800	26.200	24.800	24.800	24.728	127,035,383
2025-09-25	25.150	28.340	25.150	27.550	27.470	206,659,834
2025-09-24	26.380	27.480	24.000	26.090	26.014	233,832,985
2025-09-23	22.690	25.120	22.000	25.120	25.047	217,762,141
2025-09-22	21.880	22.840	21.500	22.840	22.773	158,211,761
2025-09-19	18.100	20.760	18.100	20.760	20.700	137,414,549
2025-09-18	18.050	19.860	17.880	18.870	18.815	210,808,227
2025-09-17	16.800	18.050	16.800	18.050	17.997	89,062,620
2025-09-16	16.330	16.600	16.290	16.410	16.362	44,549,594
2025-09-15	16.280	16.860	15.900	16.600	16.552	73,727,901
2025-09-12	16.120	16.560	16.060	16.140	16.093	57,513,178
2025-09-11	15.990	16.500	15.630	16.310	16.262	64,728,294
2025-09-10	16.590	16.740	16.020	16.150	16.103	65,505,947
2025-09-09	17.230	17.290	16.600	16.640	16.592	102,418,811
2025-09-08	16.990	18.270	16.570	17.930	17.878	147,700,339
2025-09-05	15.890	17.290	15.450	16.980	16.931	127,059,637
2025-09-04	16.960	17.160	15.310	16.100	16.053	129,190,193
2025-09-03	15.780	17.490	15.240	17.010	16.960	152,093,757
2025-09-02	16.590	17.180	15.710	15.900	15.854	91,726,942
2025-09-01	16.150	17.100	16.150	16.740	16.691	103,352,411
2025-08-29	17.000	17.140	15.930	15.980	15.933	114,401,859
2025-08-28	15.500	16.760	15.400	16.760	16.711	124,099,149
2025-08-27	15.810	16.300	15.220	15.240	15.196	73,758,975
2025-08-26	15.780	16.300	15.630	15.980	15.933	80,424,335
2025-08-25	15.750	16.100	15.670	15.920	15.874	77,413,365
2025-08-22	15.500	16.010	15.360	15.770	15.724	79,125,404
2025-08-21	15.970	16.220	15.400	15.530	15.485	94,992,351
2025-08-20	16.920	16.970	15.980	15.980	15.933	149,101,555
2025-08-19	16.680	18.680	16.600	17.760	17.708	171,883,921
2025-08-18	17.110	18.200	16.700	17.140	17.090	210,633,544
2025-08-15	15.410	16.680	15.410	16.680	16.631	100,781,592
2025-08-14	16.520	16.520	14.900	15.160	15.116	222,355,753
2025-08-13	14.390	15.020	14.390	15.020	14.976	55,183,996
2025-08-12	12.480	13.650	12.250	13.650	13.610	83,399,864
2025-08-11	12.300	12.580	12.280	12.410	12.374	46,817,955
2025-08-08	12.720	12.990	12.360	12.380	12.344	67,612,068
2025-08-07	12.500	12.930	12.390	12.740	12.703	91,871,434
2025-08-06	12.020	12.960	12.020	12.670	12.633	95,444,820
2025-08-05	11.800	12.330	11.740	12.170	12.135	70,082,931
2025-08-04	11.500	11.870	11.480	11.820	11.786	32,916,711
2025-08-01	11.800	11.890	11.650	11.680	11.646	41,402,505
2025-07-31	12.060	12.300	11.760	11.790	11.756	68,375,109
2025-07-30	12.380	12.790	12.120	12.320	12.284	71,324,023
2025-07-29	12.440	12.990	12.220	12.510	12.474	84,577,792
2025-07-28	12.990	13.100	12.430	12.680	12.643	97,160,044

← NewerPage 5 of 21 · 1,219 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.