Hunan Kaimeite Gases Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 7.100 | 7.500 | 7.060 | 7.460 | 7.438 | 27,851,210 |
| 2024-10-30 | 7.060 | 7.240 | 7.050 | 7.150 | 7.129 | 19,258,844 |
| 2024-10-29 | 7.320 | 7.550 | 7.100 | 7.100 | 7.079 | 24,187,780 |
| 2024-10-28 | 7.280 | 7.350 | 7.130 | 7.290 | 7.269 | 17,557,740 |
| 2024-10-25 | 7.050 | 7.200 | 7.030 | 7.150 | 7.129 | 17,362,516 |
| 2024-10-24 | 6.980 | 7.080 | 6.950 | 7.020 | 7.000 | 11,531,741 |
| 2024-10-23 | 7.030 | 7.140 | 6.980 | 7.020 | 7.000 | 16,782,486 |
| 2024-10-22 | 7.090 | 7.210 | 6.980 | 7.070 | 7.049 | 20,926,729 |
| 2024-10-21 | 7.060 | 7.260 | 7.030 | 7.100 | 7.079 | 26,775,954 |
| 2024-10-18 | 6.700 | 7.170 | 6.700 | 7.050 | 7.029 | 27,379,537 |
| 2024-10-17 | 6.990 | 7.040 | 6.730 | 6.740 | 6.720 | 19,564,515 |
| 2024-10-16 | 6.800 | 7.130 | 6.730 | 6.940 | 6.920 | 20,666,340 |
| 2024-10-15 | 6.780 | 7.160 | 6.630 | 6.850 | 6.830 | 27,793,769 |
| 2024-10-14 | 6.800 | 6.870 | 6.580 | 6.870 | 6.850 | 23,094,388 |
| 2024-10-11 | 7.000 | 7.130 | 6.700 | 6.800 | 6.780 | 25,355,763 |
| 2024-10-10 | 7.670 | 7.840 | 7.100 | 7.150 | 7.129 | 41,460,802 |
| 2024-10-09 | 7.440 | 8.410 | 7.300 | 7.680 | 7.658 | 68,551,203 |
| 2024-10-08 | 7.810 | 7.810 | 6.930 | 7.810 | 7.787 | 73,554,972 |
| 2024-09-30 | 6.660 | 7.120 | 6.530 | 7.100 | 7.079 | 59,074,886 |
| 2024-09-27 | 6.360 | 6.620 | 6.280 | 6.510 | 6.491 | 56,288,119 |
| 2024-09-26 | 6.150 | 6.430 | 6.120 | 6.280 | 6.262 | 54,013,547 |
| 2024-09-25 | 6.000 | 6.620 | 6.000 | 6.340 | 6.322 | 72,093,633 |
| 2024-09-24 | 6.190 | 6.900 | 6.040 | 6.340 | 6.322 | 92,040,913 |
| 2024-09-23 | 5.610 | 6.280 | 5.520 | 6.280 | 6.262 | 46,271,741 |
| 2024-09-20 | 5.930 | 6.180 | 5.510 | 5.710 | 5.693 | 65,342,725 |
| 2024-09-19 | 5.930 | 5.930 | 5.920 | 5.930 | 5.913 | 17,401,932 |
| 2024-09-18 | 5.240 | 5.390 | 5.150 | 5.390 | 5.374 | 8,751,117 |
| 2024-09-13 | 5.010 | 5.050 | 4.900 | 4.900 | 4.886 | 5,041,815 |
| 2024-09-12 | 5.050 | 5.090 | 5.000 | 5.020 | 5.005 | 5,249,800 |
| 2024-09-11 | 5.050 | 5.070 | 4.970 | 5.000 | 4.985 | 6,084,605 |
| 2024-09-10 | 4.960 | 5.050 | 4.900 | 5.000 | 4.985 | 6,653,900 |
| 2024-09-09 | 4.950 | 5.050 | 4.900 | 4.960 | 4.946 | 5,798,610 |
| 2024-09-06 | 5.060 | 5.090 | 4.940 | 4.940 | 4.926 | 4,353,800 |
| 2024-09-05 | 5.040 | 5.110 | 5.020 | 5.070 | 5.055 | 5,088,554 |
| 2024-09-04 | 5.010 | 5.110 | 4.970 | 5.040 | 5.025 | 6,658,900 |
| 2024-09-03 | 4.990 | 5.100 | 4.950 | 5.020 | 5.005 | 6,077,100 |
| 2024-09-02 | 5.100 | 5.120 | 4.980 | 5.000 | 4.985 | 7,525,000 |
| 2024-08-30 | 4.960 | 5.170 | 4.960 | 5.080 | 5.065 | 9,872,800 |
| 2024-08-29 | 4.790 | 4.970 | 4.780 | 4.960 | 4.946 | 7,316,800 |
| 2024-08-28 | 4.720 | 4.870 | 4.650 | 4.810 | 4.796 | 8,950,300 |
| 2024-08-27 | 4.750 | 4.820 | 4.700 | 4.700 | 4.686 | 5,625,417 |
| 2024-08-26 | 4.680 | 4.870 | 4.640 | 4.800 | 4.786 | 9,200,895 |
| 2024-08-23 | 4.940 | 4.950 | 4.710 | 4.720 | 4.706 | 10,481,213 |
| 2024-08-22 | 4.870 | 4.950 | 4.780 | 4.780 | 4.766 | 6,704,578 |
| 2024-08-21 | 4.880 | 4.950 | 4.840 | 4.890 | 4.876 | 6,420,700 |
| 2024-08-20 | 5.060 | 5.090 | 4.880 | 4.880 | 4.866 | 8,444,800 |
| 2024-08-19 | 5.080 | 5.150 | 5.050 | 5.060 | 5.045 | 5,480,300 |
| 2024-08-16 | 5.210 | 5.210 | 5.100 | 5.100 | 5.085 | 7,166,600 |
| 2024-08-15 | 5.080 | 5.220 | 5.020 | 5.160 | 5.145 | 8,958,000 |
| 2024-08-14 | 5.150 | 5.270 | 5.100 | 5.110 | 5.095 | 7,595,100 |
| 2024-08-13 | 5.060 | 5.190 | 5.020 | 5.180 | 5.165 | 8,165,359 |
| 2024-08-12 | 5.190 | 5.250 | 5.070 | 5.100 | 5.085 | 8,729,600 |
| 2024-08-09 | 5.240 | 5.300 | 5.120 | 5.120 | 5.105 | 9,148,000 |
| 2024-08-08 | 5.230 | 5.260 | 5.110 | 5.190 | 5.175 | 9,698,500 |
| 2024-08-07 | 5.250 | 5.300 | 5.180 | 5.250 | 5.235 | 9,814,100 |
| 2024-08-06 | 5.250 | 5.300 | 5.170 | 5.260 | 5.245 | 10,199,410 |
| 2024-08-05 | 5.410 | 5.450 | 5.170 | 5.180 | 5.165 | 16,972,200 |
| 2024-08-02 | 5.360 | 5.520 | 5.330 | 5.380 | 5.364 | 16,041,700 |
| 2024-08-01 | 5.410 | 5.530 | 5.360 | 5.430 | 5.414 | 21,625,213 |
| 2024-07-31 | 5.210 | 5.420 | 5.150 | 5.410 | 5.394 | 28,419,318 |
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.