Changsha Kaiyuan Instruments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.290 | 2.370 | 2.130 | 2.130 | 2.130 | 12,504,800 |
| 2026-10-21 | 2.300 | 2.370 | 2.240 | 2.320 | 2.320 | 14,465,600 |
| 2026-10-20 | 2.250 | 2.570 | 2.250 | 2.360 | 2.360 | 22,527,100 |
| 2026-10-19 | 2.410 | 2.430 | 2.230 | 2.250 | 2.250 | 19,371,100 |
| 2026-10-16 | 2.600 | 2.700 | 2.450 | 2.510 | 2.510 | 20,021,400 |
| 2026-10-15 | 2.850 | 2.960 | 2.630 | 2.680 | 2.680 | 27,504,100 |
| 2026-10-14 | 2.460 | 2.920 | 2.460 | 2.920 | 2.920 | 22,690,699 |
| 2026-10-13 | 2.380 | 2.460 | 2.220 | 2.430 | 2.430 | 8,649,600 |
| 2026-10-12 | 2.530 | 2.570 | 2.370 | 2.400 | 2.400 | 8,321,100 |
| 2026-10-09 | 2.500 | 2.560 | 2.350 | 2.530 | 2.530 | 11,253,300 |
| 2026-10-08 | 2.640 | 2.710 | 2.470 | 2.480 | 2.480 | 11,276,400 |
| 2026-09-30 | 2.720 | 2.720 | 2.600 | 2.640 | 2.640 | 8,371,905 |
| 2026-09-29 | 2.700 | 2.760 | 2.660 | 2.710 | 2.710 | 7,537,005 |
| 2026-09-28 | 2.790 | 2.840 | 2.650 | 2.690 | 2.690 | 10,417,900 |
| 2026-09-24 | 2.860 | 2.860 | 2.670 | 2.820 | 2.820 | 14,545,300 |
| 2026-09-23 | 3.020 | 3.060 | 2.840 | 2.880 | 2.880 | 12,910,328 |
| 2026-09-22 | 3.090 | 3.150 | 3.040 | 3.050 | 3.050 | 5,730,800 |
Page 1 of 1 · 17 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.