Changsha Kaiyuan Instruments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.980 | 3.020 | 2.830 | 2.890 | 2.890 | 31,600,701 |
| 2024-04-24 | 3.070 | 3.270 | 2.920 | 3.060 | 3.060 | 49,982,257 |
| 2024-04-23 | 2.500 | 3.000 | 2.500 | 3.000 | 3.000 | 22,560,599 |
| 2024-04-22 | 2.600 | 2.630 | 2.430 | 2.500 | 2.500 | 12,279,600 |
| 2024-04-19 | 2.710 | 2.760 | 2.570 | 2.580 | 2.580 | 18,910,900 |
| 2024-04-18 | 2.740 | 2.900 | 2.600 | 2.700 | 2.700 | 26,281,100 |
| 2024-04-17 | 2.370 | 2.760 | 2.370 | 2.760 | 2.760 | 28,159,039 |
| 2024-04-16 | 2.530 | 2.550 | 2.260 | 2.300 | 2.300 | 22,653,000 |
| 2024-04-15 | 2.940 | 2.980 | 2.550 | 2.650 | 2.650 | 23,375,545 |
| 2024-04-12 | 3.020 | 3.060 | 2.970 | 2.970 | 2.970 | 9,614,700 |
| 2024-04-11 | 2.970 | 3.070 | 2.920 | 3.030 | 3.030 | 10,354,700 |
| 2024-04-10 | 3.080 | 3.090 | 2.930 | 2.990 | 2.990 | 11,530,240 |
| 2024-04-09 | 3.110 | 3.110 | 3.020 | 3.080 | 3.080 | 9,702,300 |
| 2024-04-08 | 3.170 | 3.180 | 3.010 | 3.040 | 3.040 | 15,038,300 |
| 2024-04-03 | 3.320 | 3.320 | 3.160 | 3.180 | 3.180 | 14,973,184 |
| 2024-04-02 | 3.330 | 3.390 | 3.270 | 3.300 | 3.300 | 12,127,700 |
| 2024-04-01 | 3.300 | 3.360 | 3.300 | 3.350 | 3.350 | 11,341,501 |
| 2024-03-29 | 3.380 | 3.390 | 3.240 | 3.290 | 3.290 | 7,513,000 |
| 2024-03-28 | 3.170 | 3.370 | 3.170 | 3.310 | 3.310 | 16,297,265 |
| 2024-03-27 | 3.370 | 3.390 | 3.160 | 3.170 | 3.170 | 16,928,958 |
| 2024-03-26 | 3.490 | 3.570 | 3.310 | 3.390 | 3.390 | 17,801,800 |
| 2024-03-25 | 3.690 | 3.720 | 3.500 | 3.510 | 3.510 | 17,327,200 |
| 2024-03-22 | 3.800 | 3.870 | 3.650 | 3.710 | 3.710 | 21,392,500 |
| 2024-03-21 | 3.860 | 3.990 | 3.780 | 3.810 | 3.810 | 29,739,980 |
| 2024-03-20 | 3.730 | 3.900 | 3.670 | 3.890 | 3.890 | 39,843,480 |
| 2024-03-19 | 3.730 | 3.800 | 3.660 | 3.680 | 3.680 | 23,933,184 |
| 2024-03-18 | 3.630 | 3.790 | 3.580 | 3.750 | 3.750 | 31,183,956 |
| 2024-03-15 | 3.620 | 3.630 | 3.510 | 3.570 | 3.570 | 14,128,000 |
| 2024-03-14 | 3.710 | 3.740 | 3.530 | 3.600 | 3.600 | 19,848,032 |
| 2024-03-13 | 3.770 | 3.780 | 3.660 | 3.700 | 3.700 | 20,368,400 |
| 2024-03-12 | 3.760 | 3.850 | 3.650 | 3.770 | 3.770 | 26,678,881 |
| 2024-03-11 | 3.680 | 3.800 | 3.650 | 3.750 | 3.750 | 21,404,681 |
| 2024-03-08 | 3.660 | 3.710 | 3.580 | 3.680 | 3.680 | 20,632,981 |
| 2024-03-07 | 3.760 | 3.930 | 3.680 | 3.700 | 3.700 | 32,229,581 |
| 2024-03-06 | 3.570 | 4.000 | 3.560 | 3.800 | 3.800 | 39,478,630 |
| 2024-03-05 | 3.710 | 3.750 | 3.560 | 3.590 | 3.590 | 26,549,100 |
| 2024-03-04 | 3.820 | 3.870 | 3.550 | 3.760 | 3.760 | 32,487,282 |
| 2024-03-01 | 3.950 | 3.990 | 3.740 | 3.800 | 3.800 | 38,114,850 |
| 2024-02-29 | 3.720 | 4.050 | 3.610 | 3.990 | 3.990 | 56,103,444 |
| 2024-02-28 | 4.010 | 4.400 | 3.880 | 3.880 | 3.880 | 71,960,180 |
| 2024-02-27 | 3.800 | 4.310 | 3.730 | 4.090 | 4.090 | 59,050,897 |
| 2024-02-26 | 3.680 | 4.280 | 3.590 | 3.920 | 3.920 | 64,787,880 |
| 2024-02-23 | 3.540 | 3.800 | 3.430 | 3.700 | 3.700 | 50,739,385 |
| 2024-02-22 | 3.450 | 3.860 | 3.330 | 3.570 | 3.570 | 58,575,399 |
| 2024-02-21 | 2.930 | 3.910 | 2.910 | 3.690 | 3.690 | 68,175,174 |
| 2024-02-20 | 2.990 | 3.300 | 2.980 | 3.270 | 3.270 | 73,613,051 |
| 2024-02-19 | 2.350 | 2.750 | 2.350 | 2.750 | 2.750 | 17,796,912 |
| 2024-02-08 | 2.080 | 2.300 | 1.850 | 2.290 | 2.290 | 27,986,489 |
| 2024-02-07 | 2.440 | 2.440 | 1.960 | 2.080 | 2.080 | 36,649,364 |
| 2024-02-06 | 2.460 | 2.550 | 2.090 | 2.380 | 2.380 | 26,808,309 |
| 2024-02-05 | 3.040 | 3.050 | 2.470 | 2.490 | 2.490 | 25,337,049 |
| 2024-02-02 | 3.310 | 3.430 | 2.990 | 3.090 | 3.090 | 10,824,600 |
| 2024-02-01 | 3.380 | 3.440 | 3.190 | 3.310 | 3.310 | 9,527,100 |
| 2024-01-31 | 3.660 | 3.670 | 3.360 | 3.390 | 3.390 | 13,146,600 |
| 2024-01-30 | 3.800 | 3.820 | 3.660 | 3.670 | 3.670 | 6,382,000 |
| 2024-01-29 | 4.040 | 4.060 | 3.800 | 3.800 | 3.800 | 8,142,300 |
| 2024-01-26 | 4.030 | 4.180 | 4.010 | 4.040 | 4.040 | 10,078,500 |
| 2024-01-25 | 3.820 | 4.000 | 3.780 | 3.990 | 3.990 | 8,718,000 |
| 2024-01-24 | 3.670 | 3.830 | 3.630 | 3.800 | 3.800 | 11,836,400 |
| 2024-01-23 | 3.760 | 3.760 | 3.620 | 3.680 | 3.680 | 9,251,100 |
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.