Changsha Kaiyuan Instruments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.960 | 4.000 | 3.730 | 3.750 | 3.750 | 10,880,800 |
| 2024-01-19 | 4.010 | 4.050 | 3.940 | 3.940 | 3.940 | 6,613,900 |
| 2024-01-18 | 4.060 | 4.110 | 3.900 | 3.980 | 3.980 | 9,684,300 |
| 2024-01-17 | 4.180 | 4.230 | 4.080 | 4.090 | 4.090 | 7,298,200 |
| 2024-01-16 | 4.200 | 4.220 | 4.130 | 4.180 | 4.180 | 9,376,200 |
| 2024-01-15 | 4.210 | 4.220 | 4.160 | 4.170 | 4.170 | 5,507,200 |
| 2024-01-12 | 4.270 | 4.290 | 4.190 | 4.190 | 4.190 | 8,197,400 |
| 2024-01-11 | 4.230 | 4.300 | 4.200 | 4.270 | 4.270 | 6,272,400 |
| 2024-01-10 | 4.300 | 4.310 | 4.180 | 4.220 | 4.220 | 6,052,400 |
| 2024-01-09 | 4.260 | 4.340 | 4.230 | 4.290 | 4.290 | 8,027,499 |
| 2024-01-08 | 4.390 | 4.440 | 4.200 | 4.220 | 4.220 | 7,984,200 |
| 2024-01-05 | 4.440 | 4.480 | 4.310 | 4.330 | 4.330 | 8,176,000 |
| 2024-01-04 | 4.460 | 4.500 | 4.430 | 4.450 | 4.450 | 8,721,910 |
| 2024-01-03 | 4.520 | 4.590 | 4.420 | 4.460 | 4.460 | 12,903,200 |
| 2024-01-02 | 4.470 | 4.650 | 4.470 | 4.550 | 4.550 | 14,289,900 |
| 2023-12-29 | 4.280 | 4.480 | 4.270 | 4.450 | 4.450 | 17,220,550 |
| 2023-12-28 | 4.210 | 4.300 | 4.130 | 4.270 | 4.270 | 12,762,300 |
| 2023-12-27 | 4.180 | 4.280 | 4.100 | 4.190 | 4.190 | 14,250,750 |
| 2023-12-26 | 4.340 | 4.350 | 4.210 | 4.210 | 4.210 | 7,504,700 |
| 2023-12-25 | 4.440 | 4.450 | 4.300 | 4.310 | 4.310 | 9,926,102 |
| 2023-12-22 | 4.650 | 4.650 | 4.370 | 4.420 | 4.420 | 15,381,200 |
| 2023-12-21 | 4.660 | 4.690 | 4.580 | 4.630 | 4.630 | 13,118,400 |
| 2023-12-20 | 4.730 | 4.770 | 4.670 | 4.680 | 4.680 | 12,342,400 |
| 2023-12-19 | 4.710 | 4.760 | 4.690 | 4.740 | 4.740 | 10,037,900 |
| 2023-12-18 | 4.820 | 4.870 | 4.690 | 4.720 | 4.720 | 14,990,104 |
| 2023-12-15 | 4.900 | 4.910 | 4.700 | 4.820 | 4.820 | 19,440,328 |
| 2023-12-14 | 5.000 | 5.050 | 4.850 | 4.860 | 4.860 | 32,376,128 |
| 2023-12-13 | 5.220 | 5.310 | 4.990 | 5.020 | 5.020 | 38,417,450 |
| 2023-12-12 | 4.980 | 5.210 | 4.910 | 5.140 | 5.140 | 35,646,200 |
| 2023-12-11 | 5.000 | 5.040 | 4.810 | 5.000 | 5.000 | 21,239,804 |
| 2023-12-08 | 5.200 | 5.220 | 4.980 | 5.020 | 5.020 | 35,747,799 |
| 2023-12-07 | 5.000 | 5.450 | 5.000 | 5.210 | 5.210 | 47,364,072 |
| 2023-12-06 | 4.900 | 5.150 | 4.860 | 5.080 | 5.080 | 25,310,700 |
| 2023-12-05 | 4.970 | 5.110 | 4.910 | 4.950 | 4.950 | 20,643,700 |
| 2023-12-04 | 5.090 | 5.280 | 5.000 | 5.020 | 5.020 | 33,997,500 |
| 2023-12-01 | 5.050 | 5.390 | 4.970 | 5.120 | 5.120 | 35,153,010 |
| 2023-11-30 | 5.040 | 5.110 | 4.900 | 4.940 | 4.940 | 29,612,810 |
| 2023-11-29 | 4.770 | 5.260 | 4.760 | 5.120 | 5.120 | 50,331,800 |
| 2023-11-28 | 4.770 | 4.800 | 4.700 | 4.750 | 4.750 | 8,174,100 |
| 2023-11-27 | 4.810 | 4.860 | 4.730 | 4.760 | 4.760 | 11,529,800 |
| 2023-11-24 | 4.870 | 4.900 | 4.810 | 4.840 | 4.840 | 8,228,100 |
| 2023-11-23 | 4.840 | 4.900 | 4.760 | 4.880 | 4.880 | 11,904,900 |
| 2023-11-22 | 4.870 | 5.050 | 4.810 | 4.880 | 4.880 | 13,127,500 |
| 2023-11-21 | 4.920 | 5.110 | 4.890 | 4.910 | 4.910 | 19,621,100 |
| 2023-11-20 | 4.730 | 4.950 | 4.720 | 4.890 | 4.890 | 15,884,500 |
| 2023-11-17 | 4.710 | 4.780 | 4.700 | 4.730 | 4.730 | 6,752,300 |
| 2023-11-16 | 4.690 | 4.780 | 4.660 | 4.710 | 4.710 | 9,206,500 |
| 2023-11-15 | 4.720 | 4.750 | 4.650 | 4.700 | 4.700 | 7,691,722 |
| 2023-11-14 | 4.690 | 4.760 | 4.630 | 4.680 | 4.680 | 7,578,400 |
| 2023-11-13 | 4.530 | 4.700 | 4.530 | 4.680 | 4.680 | 13,432,400 |
| 2023-11-10 | 4.500 | 4.570 | 4.470 | 4.540 | 4.540 | 6,982,804 |
| 2023-11-09 | 4.550 | 4.620 | 4.480 | 4.520 | 4.520 | 7,621,704 |
| 2023-11-08 | 4.550 | 4.590 | 4.500 | 4.570 | 4.570 | 10,036,643 |
| 2023-11-07 | 4.480 | 4.590 | 4.460 | 4.530 | 4.530 | 11,067,343 |
| 2023-11-06 | 4.360 | 4.520 | 4.350 | 4.480 | 4.480 | 13,419,200 |
| 2023-11-03 | 4.300 | 4.330 | 4.260 | 4.300 | 4.300 | 8,033,800 |
| 2023-11-02 | 4.280 | 4.360 | 4.260 | 4.270 | 4.270 | 7,652,458 |
| 2023-11-01 | 4.200 | 4.330 | 4.200 | 4.280 | 4.280 | 7,417,743 |
| 2023-10-31 | 4.220 | 4.280 | 4.160 | 4.230 | 4.230 | 8,535,699 |
| 2023-10-30 | 4.140 | 4.280 | 4.140 | 4.260 | 4.260 | 9,169,000 |
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.