Hunan Kaimeite Gases Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5.780 | 5.880 | 5.770 | 5.850 | 5.833 | 5,456,050 |
| 2025-01-23 | 5.900 | 5.980 | 5.790 | 5.820 | 5.803 | 6,847,520 |
| 2025-01-22 | 5.950 | 5.950 | 5.830 | 5.850 | 5.833 | 5,290,910 |
| 2025-01-21 | 6.080 | 6.120 | 5.870 | 5.950 | 5.933 | 10,411,708 |
| 2025-01-20 | 6.140 | 6.180 | 6.020 | 6.130 | 6.112 | 6,371,584 |
| 2025-01-17 | 6.040 | 6.170 | 5.990 | 6.100 | 6.082 | 8,024,400 |
| 2025-01-16 | 6.090 | 6.110 | 5.990 | 6.070 | 6.052 | 7,266,600 |
| 2025-01-15 | 5.990 | 6.010 | 5.890 | 6.000 | 5.983 | 6,395,300 |
| 2025-01-14 | 5.820 | 5.990 | 5.790 | 5.980 | 5.963 | 6,675,100 |
| 2025-01-13 | 5.630 | 5.790 | 5.570 | 5.750 | 5.733 | 6,723,700 |
| 2025-01-10 | 5.890 | 5.940 | 5.670 | 5.680 | 5.663 | 5,427,500 |
| 2025-01-09 | 5.790 | 5.940 | 5.750 | 5.860 | 5.843 | 6,629,100 |
| 2025-01-08 | 5.890 | 5.930 | 5.640 | 5.820 | 5.803 | 8,130,375 |
| 2025-01-07 | 5.840 | 5.900 | 5.750 | 5.900 | 5.883 | 6,952,025 |
| 2025-01-06 | 5.710 | 5.830 | 5.510 | 5.760 | 5.743 | 8,661,580 |
| 2025-01-03 | 5.990 | 6.050 | 5.690 | 5.700 | 5.683 | 10,275,969 |
| 2025-01-02 | 6.130 | 6.200 | 5.930 | 5.970 | 5.953 | 8,703,508 |
| 2024-12-31 | 6.330 | 6.380 | 6.110 | 6.130 | 6.112 | 8,228,497 |
| 2024-12-30 | 6.500 | 6.520 | 6.320 | 6.320 | 6.302 | 6,847,700 |
| 2024-12-27 | 6.390 | 6.580 | 6.360 | 6.510 | 6.491 | 6,278,990 |
| 2024-12-26 | 6.350 | 6.450 | 6.350 | 6.390 | 6.371 | 4,122,363 |
| 2024-12-25 | 6.570 | 6.570 | 6.310 | 6.370 | 6.351 | 7,096,356 |
| 2024-12-24 | 6.600 | 6.670 | 6.430 | 6.560 | 6.541 | 7,500,820 |
| 2024-12-23 | 6.870 | 6.930 | 6.530 | 6.560 | 6.541 | 10,638,120 |
| 2024-12-20 | 6.790 | 7.000 | 6.750 | 6.920 | 6.900 | 8,936,779 |
| 2024-12-19 | 6.810 | 6.850 | 6.690 | 6.800 | 6.780 | 7,916,116 |
| 2024-12-18 | 6.820 | 6.920 | 6.670 | 6.820 | 6.800 | 9,593,178 |
| 2024-12-17 | 7.090 | 7.140 | 6.760 | 6.770 | 6.750 | 13,658,900 |
| 2024-12-16 | 7.190 | 7.230 | 7.060 | 7.090 | 7.069 | 10,483,957 |
| 2024-12-13 | 7.350 | 7.390 | 7.170 | 7.170 | 7.149 | 15,663,360 |
| 2024-12-12 | 7.380 | 7.400 | 7.260 | 7.390 | 7.369 | 12,395,742 |
| 2024-12-11 | 7.260 | 7.380 | 7.240 | 7.370 | 7.349 | 10,757,300 |
| 2024-12-10 | 7.400 | 7.490 | 7.270 | 7.280 | 7.259 | 13,396,146 |
| 2024-12-09 | 7.280 | 7.390 | 7.180 | 7.260 | 7.239 | 11,134,157 |
| 2024-12-06 | 7.220 | 7.280 | 7.080 | 7.280 | 7.259 | 11,157,800 |
| 2024-12-05 | 7.090 | 7.250 | 7.060 | 7.230 | 7.209 | 10,693,400 |
| 2024-12-04 | 7.300 | 7.420 | 7.100 | 7.150 | 7.129 | 14,877,384 |
| 2024-12-03 | 7.340 | 7.400 | 7.200 | 7.280 | 7.259 | 13,654,608 |
| 2024-12-02 | 7.100 | 7.270 | 7.060 | 7.270 | 7.249 | 12,450,892 |
| 2024-11-29 | 7.020 | 7.140 | 6.870 | 7.090 | 7.069 | 11,891,310 |
| 2024-11-28 | 6.990 | 7.110 | 6.970 | 7.020 | 7.000 | 10,308,800 |
| 2024-11-27 | 6.870 | 7.020 | 6.660 | 7.010 | 6.990 | 12,352,890 |
| 2024-11-26 | 7.010 | 7.080 | 6.870 | 6.910 | 6.890 | 9,030,800 |
| 2024-11-25 | 6.900 | 7.030 | 6.850 | 7.010 | 6.990 | 10,826,800 |
| 2024-11-22 | 7.230 | 7.300 | 6.890 | 6.900 | 6.880 | 15,908,479 |
| 2024-11-21 | 7.230 | 7.430 | 7.150 | 7.240 | 7.219 | 13,762,318 |
| 2024-11-20 | 7.150 | 7.280 | 7.060 | 7.240 | 7.219 | 15,729,107 |
| 2024-11-19 | 6.980 | 7.160 | 6.840 | 7.160 | 7.139 | 23,547,782 |
| 2024-11-18 | 7.500 | 7.550 | 7.100 | 7.150 | 7.129 | 16,954,655 |
| 2024-11-15 | 7.660 | 7.790 | 7.470 | 7.470 | 7.448 | 18,751,502 |
| 2024-11-14 | 8.040 | 8.150 | 7.720 | 7.750 | 7.727 | 25,873,598 |
| 2024-11-13 | 8.370 | 8.510 | 7.950 | 8.110 | 8.086 | 38,318,215 |
| 2024-11-12 | 8.850 | 9.300 | 8.210 | 8.210 | 8.186 | 76,457,236 |
| 2024-11-11 | 8.300 | 8.780 | 8.120 | 8.780 | 8.754 | 50,674,374 |
| 2024-11-08 | 7.680 | 8.050 | 7.680 | 7.980 | 7.957 | 35,306,512 |
| 2024-11-07 | 7.460 | 7.700 | 7.440 | 7.650 | 7.628 | 19,539,510 |
| 2024-11-06 | 7.450 | 7.630 | 7.370 | 7.520 | 7.498 | 24,845,400 |
| 2024-11-05 | 7.360 | 7.500 | 7.160 | 7.480 | 7.458 | 21,325,032 |
| 2024-11-04 | 6.970 | 7.430 | 6.970 | 7.320 | 7.299 | 23,408,209 |
| 2024-11-01 | 7.660 | 8.120 | 7.100 | 7.110 | 7.089 | 43,489,379 |
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.