Hunan Kaimeite Gases Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	12.990	13.100	12.430	12.680	12.643	97,160,044
2025-07-25	12.100	13.500	11.820	12.970	12.932	146,977,151
2025-07-24	11.850	13.000	11.850	12.320	12.284	131,042,919
2025-07-23	11.660	12.330	11.500	11.990	11.955	113,199,253
2025-07-22	11.580	11.970	11.580	11.800	11.766	81,293,889
2025-07-21	11.500	11.820	11.500	11.730	11.696	75,961,681
2025-07-18	11.260	12.080	11.120	11.890	11.855	114,170,635
2025-07-17	11.050	11.500	11.020	11.350	11.317	63,214,400
2025-07-16	11.150	11.260	11.060	11.100	11.068	30,450,500
2025-07-15	11.500	11.500	11.060	11.150	11.118	51,348,340
2025-07-14	11.370	11.470	11.310	11.400	11.367	35,563,810
2025-07-11	11.360	11.540	11.210	11.480	11.447	50,980,780
2025-07-10	11.580	11.840	11.340	11.460	11.427	63,844,085
2025-07-09	11.740	11.920	11.550	11.620	11.586	78,328,806
2025-07-08	11.670	11.970	11.460	11.810	11.776	106,580,775
2025-07-07	11.910	12.110	11.480	11.580	11.546	127,464,920
2025-07-04	13.160	13.400	11.930	11.930	11.895	171,601,696
2025-07-03	12.710	13.700	12.430	13.260	13.221	228,229,069
2025-07-02	11.560	12.460	11.320	12.460	12.424	187,334,347
2025-07-01	11.330	11.330	11.240	11.330	11.297	43,383,950
2025-06-30	9.910	10.300	9.900	10.300	10.270	39,206,469
2025-06-27	9.440	9.490	9.300	9.360	9.333	32,692,800
2025-06-26	9.560	9.660	9.380	9.400	9.373	49,751,232
2025-06-25	9.510	9.890	9.410	9.650	9.622	64,646,900
2025-06-24	9.390	9.590	9.380	9.500	9.472	51,170,880
2025-06-23	8.910	9.680	8.780	9.530	9.502	69,515,240
2025-06-20	8.950	9.460	8.930	9.100	9.074	45,110,611
2025-06-19	9.500	9.600	9.020	9.040	9.014	45,008,636
2025-06-18	9.610	9.670	9.460	9.500	9.472	43,950,300
2025-06-17	9.560	10.150	9.330	9.810	9.781	73,328,148
2025-06-16	9.440	9.750	9.290	9.620	9.592	41,884,928
2025-06-13	9.420	9.600	9.280	9.500	9.472	51,022,830
2025-06-12	9.700	9.740	9.410	9.470	9.442	60,515,885
2025-06-11	10.020	10.170	9.700	9.760	9.732	79,156,647
2025-06-10	10.330	11.000	10.150	10.180	10.150	100,286,044
2025-06-09	10.000	10.390	9.900	10.390	10.360	62,496,710
2025-06-06	10.450	10.690	10.200	10.210	10.180	72,665,278
2025-06-05	10.220	10.550	10.080	10.370	10.340	89,140,600
2025-06-04	10.360	10.420	10.150	10.300	10.270	68,812,200
2025-06-03	9.980	10.670	9.980	10.420	10.390	91,361,331
2025-05-30	10.970	11.080	10.000	10.200	10.170	115,172,505
2025-05-29	10.820	11.130	10.480	10.780	10.749	138,282,335
2025-05-28	11.200	11.620	10.750	10.850	10.818	196,111,451
2025-05-27	10.760	11.290	10.760	11.290	11.257	97,139,339
2025-05-26	9.240	10.260	9.230	10.260	10.230	131,722,715
2025-05-23	9.370	9.780	9.280	9.330	9.303	85,296,200
2025-05-22	9.880	10.020	9.470	9.490	9.462	108,088,788
2025-05-21	9.520	10.600	9.260	10.200	10.170	160,794,356
2025-05-20	9.740	9.840	9.400	9.640	9.612	67,087,120
2025-05-19	9.750	9.920	9.510	9.830	9.801	71,562,275
2025-05-16	9.730	10.160	9.450	9.860	9.831	106,258,298
2025-05-15	9.980	9.980	9.440	9.480	9.452	103,636,239
2025-05-14	9.510	10.240	9.510	9.980	9.951	174,492,338
2025-05-13	8.950	9.800	8.790	9.800	9.771	117,311,918
2025-05-12	8.970	9.120	8.840	8.910	8.884	43,572,048
2025-05-09	9.240	9.280	8.880	8.890	8.864	52,139,364
2025-05-08	9.350	9.390	9.150	9.210	9.183	73,638,647
2025-05-07	9.370	9.620	9.050	9.400	9.373	131,375,978
2025-05-06	8.420	9.130	8.420	9.130	9.103	87,876,369
2025-04-30	8.320	8.500	8.290	8.300	8.276	62,460,464

← NewerPage 6 of 21 · 1,213 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.