Changsha Kaiyuan Instruments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.390 | 5.470 | 5.260 | 5.290 | 5.290 | 20,170,525 |
| 2021-11-08 | 5.150 | 5.350 | 5.140 | 5.280 | 5.280 | 19,196,768 |
| 2021-11-05 | 5.130 | 5.460 | 5.120 | 5.270 | 5.270 | 33,235,244 |
| 2021-11-04 | 5.260 | 5.300 | 5.120 | 5.170 | 5.170 | 19,144,698 |
| 2021-11-03 | 5.110 | 5.260 | 5.080 | 5.240 | 5.240 | 18,028,700 |
| 2021-11-02 | 5.480 | 5.620 | 5.130 | 5.180 | 5.180 | 33,921,700 |
| 2021-11-01 | 5.280 | 5.400 | 5.240 | 5.370 | 5.370 | 18,723,255 |
| 2021-10-29 | 5.480 | 5.480 | 5.230 | 5.330 | 5.330 | 24,939,400 |
| 2021-10-28 | 5.460 | 5.550 | 5.330 | 5.480 | 5.480 | 31,468,804 |
| 2021-10-27 | 5.590 | 5.620 | 5.390 | 5.440 | 5.440 | 36,987,548 |
| 2021-10-26 | 6.060 | 6.080 | 5.740 | 5.810 | 5.810 | 52,022,954 |
| 2021-10-25 | 6.290 | 6.320 | 6.060 | 6.180 | 6.180 | 48,862,104 |
| 2021-10-22 | 6.580 | 6.850 | 6.270 | 6.330 | 6.330 | 63,110,430 |
| 2021-10-21 | 6.850 | 7.200 | 6.660 | 6.760 | 6.760 | 69,886,062 |
| 2021-10-20 | 6.760 | 7.120 | 6.570 | 6.990 | 6.990 | 79,250,048 |
| 2021-10-19 | 7.400 | 7.650 | 6.710 | 6.950 | 6.950 | 95,799,761 |
| 2021-10-18 | 7.640 | 8.230 | 7.190 | 7.300 | 7.300 | 91,256,867 |
| 2021-10-15 | 7.130 | 7.830 | 6.860 | 7.580 | 7.580 | 98,605,551 |
| 2021-10-14 | 6.660 | 7.430 | 6.260 | 7.430 | 7.430 | 103,917,462 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-10 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.