Changsha Kaiyuan Instruments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4.210 | 4.260 | 4.060 | 4.180 | 4.180 | 13,310,630 |
| 2023-10-26 | 4.370 | 4.380 | 4.150 | 4.260 | 4.260 | 17,240,830 |
| 2023-10-25 | 4.350 | 4.430 | 4.300 | 4.420 | 4.420 | 8,151,500 |
| 2023-10-24 | 4.260 | 4.340 | 4.220 | 4.310 | 4.310 | 8,475,200 |
| 2023-10-23 | 4.330 | 4.380 | 4.160 | 4.180 | 4.180 | 9,324,100 |
| 2023-10-20 | 4.280 | 4.440 | 4.260 | 4.330 | 4.330 | 12,123,427 |
| 2023-10-19 | 4.250 | 4.380 | 4.250 | 4.300 | 4.300 | 8,772,600 |
| 2023-10-18 | 4.460 | 4.470 | 4.300 | 4.300 | 4.300 | 9,605,604 |
| 2023-10-17 | 4.480 | 4.540 | 4.430 | 4.460 | 4.460 | 7,459,100 |
| 2023-10-16 | 4.460 | 4.540 | 4.400 | 4.480 | 4.480 | 10,954,200 |
| 2023-10-13 | 4.530 | 4.590 | 4.440 | 4.440 | 4.440 | 11,800,143 |
| 2023-10-12 | 4.620 | 4.730 | 4.560 | 4.570 | 4.570 | 15,145,643 |
| 2023-10-11 | 4.610 | 4.790 | 4.580 | 4.640 | 4.640 | 17,324,000 |
| 2023-10-10 | 4.670 | 4.720 | 4.590 | 4.620 | 4.620 | 12,220,700 |
| 2023-10-09 | 4.660 | 4.680 | 4.560 | 4.620 | 4.620 | 11,290,600 |
| 2023-09-28 | 4.530 | 4.680 | 4.530 | 4.660 | 4.660 | 13,031,098 |
| 2023-09-27 | 4.510 | 4.590 | 4.490 | 4.510 | 4.510 | 8,552,800 |
| 2023-09-26 | 4.650 | 4.650 | 4.510 | 4.520 | 4.520 | 8,933,943 |
| 2023-09-25 | 4.590 | 4.730 | 4.580 | 4.610 | 4.610 | 12,428,000 |
| 2023-09-22 | 4.510 | 4.620 | 4.490 | 4.590 | 4.590 | 9,631,600 |
| 2023-09-21 | 4.560 | 4.630 | 4.500 | 4.540 | 4.540 | 9,635,600 |
| 2023-09-20 | 4.570 | 4.700 | 4.530 | 4.560 | 4.560 | 9,897,600 |
| 2023-09-19 | 4.750 | 4.760 | 4.590 | 4.600 | 4.600 | 11,256,800 |
| 2023-09-18 | 4.700 | 4.780 | 4.690 | 4.750 | 4.750 | 9,211,900 |
| 2023-09-15 | 4.720 | 4.770 | 4.660 | 4.690 | 4.690 | 8,203,151 |
| 2023-09-14 | 4.870 | 4.880 | 4.670 | 4.720 | 4.720 | 13,698,500 |
| 2023-09-13 | 4.820 | 4.940 | 4.760 | 4.870 | 4.870 | 15,308,000 |
| 2023-09-12 | 5.000 | 5.020 | 4.830 | 4.850 | 4.850 | 17,080,300 |
| 2023-09-11 | 5.030 | 5.150 | 5.000 | 5.020 | 5.020 | 16,089,406 |
| 2023-09-08 | 5.150 | 5.170 | 4.990 | 5.010 | 5.010 | 30,150,600 |
| 2023-09-07 | 5.000 | 5.700 | 4.940 | 5.330 | 5.330 | 52,654,765 |
| 2023-09-06 | 5.470 | 5.670 | 5.040 | 5.080 | 5.080 | 37,397,365 |
| 2023-09-05 | 5.900 | 5.900 | 5.430 | 5.530 | 5.530 | 38,082,698 |
| 2023-09-04 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2023-09-01 | 5.610 | 6.050 | 5.450 | 5.970 | 5.970 | 27,989,627 |
| 2023-08-31 | 5.610 | 5.650 | 5.560 | 5.610 | 5.610 | 10,655,900 |
| 2023-08-30 | 5.580 | 5.680 | 5.530 | 5.680 | 5.680 | 11,703,002 |
| 2023-08-29 | 5.280 | 5.610 | 5.250 | 5.610 | 5.610 | 12,119,200 |
| 2023-08-28 | 5.520 | 5.550 | 5.320 | 5.330 | 5.330 | 12,218,980 |
| 2023-08-25 | 5.490 | 5.590 | 5.370 | 5.520 | 5.520 | 15,893,480 |
| 2023-08-24 | 5.270 | 5.470 | 5.150 | 5.320 | 5.320 | 8,488,727 |
| 2023-08-23 | 5.420 | 5.460 | 5.240 | 5.270 | 5.270 | 5,914,427 |
| 2023-08-22 | 5.500 | 5.510 | 5.370 | 5.450 | 5.450 | 7,294,000 |
| 2023-08-21 | 5.460 | 5.510 | 5.360 | 5.500 | 5.500 | 8,605,727 |
| 2023-08-18 | 5.320 | 5.540 | 5.300 | 5.410 | 5.410 | 8,746,595 |
| 2023-08-17 | 5.190 | 5.330 | 5.100 | 5.320 | 5.320 | 4,919,300 |
| 2023-08-16 | 5.230 | 5.260 | 5.140 | 5.200 | 5.200 | 4,404,300 |
| 2023-08-15 | 5.370 | 5.410 | 5.160 | 5.210 | 5.210 | 7,363,400 |
| 2023-08-14 | 5.320 | 5.410 | 5.320 | 5.370 | 5.370 | 3,708,400 |
| 2023-08-11 | 5.450 | 5.480 | 5.300 | 5.320 | 5.320 | 11,143,500 |
| 2023-08-10 | 5.490 | 5.630 | 5.470 | 5.550 | 5.550 | 4,785,100 |
| 2023-08-09 | 5.600 | 5.720 | 5.540 | 5.550 | 5.550 | 8,670,700 |
| 2023-08-08 | 5.510 | 5.620 | 5.430 | 5.590 | 5.590 | 5,707,600 |
| 2023-08-07 | 5.470 | 5.630 | 5.420 | 5.500 | 5.500 | 10,178,300 |
| 2023-08-04 | 5.460 | 5.490 | 5.380 | 5.430 | 5.430 | 5,238,500 |
| 2023-08-03 | 5.370 | 5.450 | 5.360 | 5.440 | 5.440 | 3,774,900 |
| 2023-08-02 | 5.400 | 5.460 | 5.330 | 5.370 | 5.370 | 5,800,751 |
| 2023-08-01 | 5.270 | 5.480 | 5.250 | 5.430 | 5.430 | 11,674,400 |
| 2023-07-31 | 5.150 | 5.300 | 5.130 | 5.290 | 5.290 | 8,547,800 |
| 2023-07-28 | 5.120 | 5.220 | 5.110 | 5.170 | 5.170 | 10,651,700 |
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.