Changsha Kaiyuan Instruments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.670 | 1.710 | 1.580 | 1.590 | 1.590 | 23,905,300 |
| 2024-07-23 | 1.630 | 1.750 | 1.630 | 1.700 | 1.700 | 25,836,600 |
| 2024-07-22 | 1.590 | 1.660 | 1.550 | 1.650 | 1.650 | 16,429,900 |
| 2024-07-19 | 1.600 | 1.740 | 1.590 | 1.620 | 1.620 | 22,576,500 |
| 2024-07-18 | 1.510 | 1.750 | 1.460 | 1.620 | 1.620 | 23,639,439 |
| 2024-07-17 | 1.540 | 1.600 | 1.510 | 1.530 | 1.530 | 13,681,519 |
| 2024-07-16 | 1.480 | 1.570 | 1.450 | 1.540 | 1.540 | 17,292,200 |
| 2024-07-15 | 1.470 | 1.500 | 1.430 | 1.460 | 1.460 | 11,285,153 |
| 2024-07-12 | 1.490 | 1.540 | 1.450 | 1.500 | 1.500 | 11,391,700 |
| 2024-07-11 | 1.450 | 1.520 | 1.440 | 1.460 | 1.460 | 11,088,597 |
| 2024-07-10 | 1.590 | 1.600 | 1.410 | 1.430 | 1.430 | 18,519,400 |
| 2024-07-09 | 1.600 | 1.700 | 1.550 | 1.590 | 1.590 | 16,741,177 |
| 2024-07-08 | 1.590 | 1.750 | 1.540 | 1.620 | 1.620 | 21,730,400 |
| 2024-07-05 | 1.530 | 1.700 | 1.530 | 1.630 | 1.630 | 21,230,842 |
| 2024-07-04 | 1.570 | 1.600 | 1.490 | 1.530 | 1.530 | 25,485,000 |
| 2024-07-03 | 1.420 | 1.680 | 1.370 | 1.610 | 1.610 | 38,427,687 |
| 2024-07-02 | 1.260 | 1.420 | 1.260 | 1.400 | 1.400 | 24,619,700 |
| 2024-07-01 | 1.350 | 1.440 | 1.280 | 1.290 | 1.290 | 22,641,100 |
| 2024-06-28 | 1.210 | 1.240 | 1.190 | 1.200 | 1.200 | 7,140,700 |
| 2024-06-27 | 1.220 | 1.260 | 1.190 | 1.200 | 1.200 | 10,459,400 |
| 2024-06-26 | 1.190 | 1.310 | 1.190 | 1.250 | 1.250 | 16,356,200 |
| 2024-06-25 | 1.190 | 1.370 | 1.190 | 1.230 | 1.230 | 20,614,700 |
| 2024-06-24 | 1.200 | 1.230 | 1.160 | 1.170 | 1.170 | 8,917,600 |
| 2024-06-21 | 1.220 | 1.250 | 1.130 | 1.230 | 1.230 | 10,007,253 |
| 2024-06-20 | 1.300 | 1.300 | 1.190 | 1.230 | 1.230 | 18,629,953 |
| 2024-06-19 | 1.330 | 1.370 | 1.300 | 1.300 | 1.300 | 13,861,800 |
| 2024-06-18 | 1.340 | 1.350 | 1.270 | 1.320 | 1.320 | 18,438,206 |
| 2024-06-17 | 1.270 | 1.380 | 1.260 | 1.350 | 1.350 | 19,166,242 |
| 2024-06-14 | 1.300 | 1.380 | 1.260 | 1.310 | 1.310 | 21,753,800 |
| 2024-06-13 | 1.280 | 1.350 | 1.260 | 1.280 | 1.280 | 22,767,800 |
| 2024-06-12 | 1.380 | 1.390 | 1.280 | 1.320 | 1.320 | 35,655,300 |
| 2024-06-11 | 1.110 | 1.360 | 1.080 | 1.360 | 1.360 | 40,866,653 |
| 2024-06-07 | 1.110 | 1.180 | 1.100 | 1.130 | 1.130 | 15,742,800 |
| 2024-06-06 | 1.220 | 1.230 | 1.020 | 1.060 | 1.060 | 23,982,600 |
| 2024-06-05 | 1.210 | 1.340 | 1.160 | 1.250 | 1.250 | 16,994,300 |
| 2024-06-04 | 1.160 | 1.250 | 1.110 | 1.230 | 1.230 | 16,399,310 |
| 2024-06-03 | 1.380 | 1.380 | 1.150 | 1.190 | 1.190 | 31,799,355 |
| 2024-05-31 | 1.540 | 1.600 | 1.230 | 1.430 | 1.430 | 23,724,500 |
| 2024-05-30 | 1.640 | 1.650 | 1.540 | 1.540 | 1.540 | 10,556,500 |
| 2024-05-29 | 1.660 | 1.690 | 1.640 | 1.650 | 1.650 | 7,937,500 |
| 2024-05-28 | 1.680 | 1.740 | 1.650 | 1.670 | 1.670 | 9,484,110 |
| 2024-05-27 | 1.810 | 1.840 | 1.670 | 1.710 | 1.710 | 12,863,800 |
| 2024-05-24 | 1.700 | 1.790 | 1.690 | 1.770 | 1.770 | 14,437,500 |
| 2024-05-23 | 1.740 | 1.770 | 1.670 | 1.690 | 1.690 | 13,598,190 |
| 2024-05-22 | 1.650 | 1.810 | 1.640 | 1.770 | 1.770 | 20,383,690 |
| 2024-05-21 | 1.690 | 1.710 | 1.630 | 1.640 | 1.640 | 12,340,300 |
| 2024-05-20 | 1.710 | 1.780 | 1.700 | 1.710 | 1.710 | 12,737,290 |
| 2024-05-17 | 1.770 | 1.820 | 1.720 | 1.730 | 1.730 | 13,344,602 |
| 2024-05-16 | 1.730 | 1.800 | 1.710 | 1.790 | 1.790 | 17,550,412 |
| 2024-05-15 | 1.790 | 1.850 | 1.720 | 1.750 | 1.750 | 20,159,518 |
| 2024-05-14 | 1.620 | 1.840 | 1.620 | 1.790 | 1.790 | 25,503,096 |
| 2024-05-13 | 1.590 | 1.680 | 1.500 | 1.640 | 1.640 | 24,779,551 |
| 2024-05-10 | 1.780 | 1.820 | 1.570 | 1.590 | 1.590 | 38,127,304 |
| 2024-05-09 | 1.830 | 1.880 | 1.780 | 1.800 | 1.800 | 27,569,400 |
| 2024-05-08 | 1.820 | 1.890 | 1.770 | 1.820 | 1.820 | 42,049,671 |
| 2024-05-07 | 1.820 | 2.000 | 1.820 | 1.920 | 1.920 | 69,136,431 |
| 2024-05-06 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 1,188,500 |
| 2024-04-30 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-04-29 | 2.900 | 2.940 | 2.820 | 2.850 | 2.850 | 35,115,512 |
| 2024-04-26 | 2.840 | 2.970 | 2.800 | 2.920 | 2.920 | 29,785,995 |
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.