Hunan Kaimeite Gases Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.500	11.700	10.880	11.570	11.570	45,719,927
2026-10-22	13.160	13.260	12.080	12.080	12.080	56,155,469
2026-10-21	13.080	14.180	13.020	13.420	13.420	62,181,236
2026-10-20	13.080	13.680	12.750	12.890	12.890	40,701,277
2026-10-19	13.500	13.760	12.860	13.120	13.120	41,896,245
2026-10-16	13.980	14.370	13.720	13.830	13.830	49,073,344
2026-10-15	13.460	14.700	13.250	14.110	14.110	73,848,492
2026-10-14	14.220	14.480	13.590	13.600	13.600	82,344,070
2026-10-13	12.620	14.250	12.380	14.250	14.250	65,082,223
2026-10-12	12.340	13.550	12.180	12.950	12.950	62,712,746
2026-10-09	12.300	12.380	11.970	12.320	12.320	12,011,235
2026-10-08	12.300	12.570	12.180	12.270	12.270	9,628,053
2026-09-30	12.520	12.520	12.240	12.290	12.290	8,707,424
2026-09-29	12.490	12.630	12.380	12.400	12.400	8,836,023
2026-09-28	13.050	13.050	12.420	12.550	12.550	12,142,565
2026-09-24	13.200	13.340	13.030	13.050	13.050	8,301,100
2026-09-23	13.440	13.470	13.270	13.300	13.300	9,151,100
2026-09-22	13.620	13.680	13.340	13.430	13.430	13,870,709
2026-09-21	13.650	13.790	13.490	13.550	13.550	15,632,941
2026-09-18	13.510	13.850	13.370	13.730	13.730	17,728,039
2026-09-17	13.510	13.710	13.300	13.380	13.380	12,756,124
2026-09-16	13.130	13.660	13.110	13.650	13.650	17,830,988
2026-09-15	13.050	13.390	12.960	13.290	13.290	17,644,992
2026-09-14	13.020	13.150	12.850	13.050	13.050	8,261,409
2026-09-11	13.370	13.370	12.790	13.120	13.120	14,830,563
2026-09-10	13.560	13.680	13.400	13.470	13.470	8,958,345
2026-09-09	13.740	13.950	13.610	13.660	13.660	12,305,228
2026-09-08	13.970	14.080	13.770	13.830	13.830	14,871,900
2026-09-07	13.820	13.950	13.760	13.830	13.830	11,499,157
2026-09-04	14.070	14.280	13.760	13.820	13.820	15,793,200
2026-09-03	14.070	14.350	13.910	14.070	14.070	18,727,787
2026-09-02	14.130	14.210	14.000	14.020	14.020	12,368,764
2026-09-01	14.400	14.580	14.120	14.290	14.290	17,921,580
2026-08-31	14.170	14.420	14.010	14.400	14.400	20,918,764
2026-08-28	14.140	14.730	14.100	14.360	14.360	32,738,816
2026-08-27	13.510	14.380	13.460	14.170	14.170	37,054,945
2026-08-26	13.400	14.000	13.270	13.620	13.620	23,719,814
2026-08-25	13.270	13.440	13.140	13.360	13.360	11,559,009
2026-08-24	13.600	13.770	13.270	13.440	13.440	14,454,267
2026-08-21	13.570	13.930	13.400	13.730	13.730	15,467,610
2026-08-20	13.910	14.000	13.510	13.570	13.570	12,668,790
2026-08-19	14.040	14.250	13.730	13.800	13.800	19,262,342
2026-08-18	14.550	14.620	14.230	14.340	14.340	15,705,800
2026-08-17	14.380	14.580	14.150	14.580	14.580	16,009,345
2026-08-14	14.440	14.490	14.180	14.370	14.370	14,540,365
2026-08-13	14.690	14.760	14.310	14.310	14.310	20,550,000
2026-08-12	14.500	14.690	14.450	14.630	14.630	17,964,068
2026-08-11	14.700	14.720	14.420	14.550	14.550	22,838,068
2026-08-10	14.400	14.780	14.400	14.760	14.760	36,492,609
2026-08-07	14.300	14.430	13.950	14.400	14.400	39,923,473
2026-08-06	13.890	14.620	13.760	14.470	14.470	50,819,195
2026-08-05	13.370	14.060	13.270	14.010	14.010	36,615,586
2026-08-04	13.150	13.530	13.080	13.480	13.480	26,033,600
2026-08-03	12.880	13.160	12.710	13.130	13.130	22,158,596
2026-07-31	12.940	13.250	12.840	12.870	12.870	31,401,039
2026-07-30	13.010	13.170	12.530	12.540	12.540	34,617,086
2026-07-29	13.530	13.740	12.750	13.180	13.180	50,331,305
2026-07-28	15.010	15.010	13.710	14.010	14.010	66,046,766
2026-07-27	12.960	13.680	12.900	13.650	13.650	32,166,889
2026-07-24	12.970	13.350	12.910	13.100	13.100	28,415,693

Page 1 of 2 · 120 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.