Hunan Kaimeite Gases Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 8.340 | 8.510 | 8.160 | 8.320 | 8.296 | 59,902,531 |
| 2025-04-28 | 8.610 | 8.690 | 8.220 | 8.340 | 8.316 | 82,320,269 |
| 2025-04-25 | 9.430 | 9.600 | 8.700 | 8.840 | 8.814 | 104,447,444 |
| 2025-04-24 | 10.150 | 10.240 | 9.230 | 9.320 | 9.293 | 144,120,573 |
| 2025-04-23 | 10.380 | 11.500 | 10.110 | 10.250 | 10.220 | 187,078,758 |
| 2025-04-22 | 9.500 | 10.460 | 9.310 | 10.460 | 10.430 | 127,998,964 |
| 2025-04-21 | 9.220 | 9.510 | 8.880 | 9.510 | 9.482 | 103,400,634 |
| 2025-04-18 | 9.070 | 9.710 | 8.880 | 9.220 | 9.193 | 120,839,925 |
| 2025-04-17 | 8.720 | 9.450 | 8.670 | 9.230 | 9.203 | 124,574,775 |
| 2025-04-16 | 9.060 | 9.280 | 8.580 | 8.820 | 8.794 | 111,775,759 |
| 2025-04-15 | 9.890 | 10.250 | 9.080 | 9.110 | 9.083 | 144,104,761 |
| 2025-04-14 | 10.300 | 10.300 | 9.720 | 9.970 | 9.941 | 141,815,097 |
| 2025-04-11 | 9.600 | 10.850 | 9.600 | 10.450 | 10.420 | 183,822,095 |
| 2025-04-10 | 9.910 | 11.090 | 9.910 | 10.030 | 10.001 | 186,499,395 |
| 2025-04-09 | 11.300 | 11.840 | 11.010 | 11.010 | 10.978 | 196,863,108 |
| 2025-04-08 | 10.800 | 12.230 | 10.500 | 12.230 | 12.194 | 219,043,030 |
| 2025-04-07 | 9.100 | 11.120 | 9.100 | 11.120 | 11.088 | 223,477,830 |
| 2025-04-03 | 9.900 | 11.120 | 9.500 | 10.110 | 10.081 | 228,721,447 |
| 2025-04-02 | 10.110 | 10.110 | 9.200 | 10.110 | 10.081 | 215,550,862 |
| 2025-04-01 | 8.350 | 9.190 | 8.270 | 9.190 | 9.163 | 154,960,240 |
| 2025-03-31 | 8.350 | 8.350 | 8.350 | 8.350 | 8.326 | 24,184,854 |
| 2025-03-28 | 7.590 | 7.590 | 7.590 | 7.590 | 7.568 | 13,857,325 |
| 2025-03-27 | 6.270 | 6.900 | 6.190 | 6.900 | 6.880 | 27,065,350 |
| 2025-03-26 | 6.160 | 6.320 | 6.130 | 6.270 | 6.252 | 7,574,000 |
| 2025-03-25 | 6.080 | 6.210 | 6.040 | 6.140 | 6.122 | 6,228,900 |
| 2025-03-24 | 6.330 | 6.330 | 5.960 | 6.080 | 6.062 | 10,894,200 |
| 2025-03-21 | 6.280 | 6.430 | 6.260 | 6.270 | 6.252 | 8,397,854 |
| 2025-03-20 | 6.270 | 6.350 | 6.270 | 6.310 | 6.292 | 4,340,100 |
| 2025-03-19 | 6.380 | 6.400 | 6.280 | 6.300 | 6.282 | 5,589,300 |
| 2025-03-18 | 6.420 | 6.510 | 6.370 | 6.380 | 6.361 | 9,341,680 |
| 2025-03-17 | 6.390 | 6.430 | 6.370 | 6.380 | 6.361 | 5,883,142 |
| 2025-03-14 | 6.290 | 6.400 | 6.220 | 6.390 | 6.371 | 7,864,922 |
| 2025-03-13 | 6.410 | 6.450 | 6.200 | 6.290 | 6.272 | 9,618,500 |
| 2025-03-12 | 6.560 | 6.580 | 6.400 | 6.410 | 6.391 | 10,679,500 |
| 2025-03-11 | 6.510 | 6.550 | 6.450 | 6.530 | 6.511 | 8,676,620 |
| 2025-03-10 | 6.520 | 6.610 | 6.470 | 6.590 | 6.571 | 12,164,740 |
| 2025-03-07 | 6.510 | 6.540 | 6.420 | 6.460 | 6.441 | 7,166,222 |
| 2025-03-06 | 6.520 | 6.560 | 6.450 | 6.520 | 6.501 | 8,408,200 |
| 2025-03-05 | 6.550 | 6.590 | 6.410 | 6.510 | 6.491 | 7,563,254 |
| 2025-03-04 | 6.450 | 6.580 | 6.420 | 6.570 | 6.551 | 8,324,914 |
| 2025-03-03 | 6.380 | 6.540 | 6.380 | 6.480 | 6.461 | 8,369,024 |
| 2025-02-28 | 6.520 | 6.550 | 6.320 | 6.350 | 6.332 | 8,269,800 |
| 2025-02-27 | 6.660 | 6.670 | 6.430 | 6.550 | 6.531 | 10,313,146 |
| 2025-02-26 | 6.500 | 6.720 | 6.500 | 6.620 | 6.601 | 14,928,440 |
| 2025-02-25 | 6.370 | 6.570 | 6.340 | 6.490 | 6.471 | 13,803,063 |
| 2025-02-24 | 6.400 | 6.470 | 6.340 | 6.420 | 6.401 | 8,587,600 |
| 2025-02-21 | 6.420 | 6.450 | 6.340 | 6.430 | 6.411 | 9,679,750 |
| 2025-02-20 | 6.320 | 6.440 | 6.290 | 6.440 | 6.421 | 9,696,196 |
| 2025-02-19 | 6.230 | 6.350 | 6.180 | 6.350 | 6.332 | 7,698,030 |
| 2025-02-18 | 6.440 | 6.440 | 6.190 | 6.200 | 6.182 | 8,097,400 |
| 2025-02-17 | 6.380 | 6.410 | 6.290 | 6.410 | 6.391 | 9,280,473 |
| 2025-02-14 | 6.370 | 6.440 | 6.340 | 6.370 | 6.351 | 8,685,800 |
| 2025-02-13 | 6.540 | 6.540 | 6.380 | 6.400 | 6.381 | 13,675,800 |
| 2025-02-12 | 6.480 | 6.650 | 6.430 | 6.540 | 6.521 | 17,189,491 |
| 2025-02-11 | 6.480 | 6.510 | 6.370 | 6.480 | 6.461 | 13,549,497 |
| 2025-02-10 | 6.370 | 6.490 | 6.340 | 6.480 | 6.461 | 19,882,058 |
| 2025-02-07 | 6.310 | 6.420 | 6.270 | 6.360 | 6.342 | 20,281,707 |
| 2025-02-06 | 6.330 | 6.360 | 6.180 | 6.360 | 6.342 | 21,240,772 |
| 2025-02-05 | 6.570 | 6.610 | 6.270 | 6.310 | 6.292 | 32,825,838 |
| 2025-01-27 | 5.860 | 6.440 | 5.860 | 6.440 | 6.421 | 11,221,200 |
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.