Changsha Kaiyuan Instruments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.220 | 5.370 | 5.210 | 5.260 | 5.260 | 7,322,200 |
| 2023-07-26 | 5.230 | 5.260 | 5.170 | 5.240 | 5.240 | 3,928,200 |
| 2023-07-25 | 5.150 | 5.240 | 5.110 | 5.230 | 5.230 | 6,509,851 |
| 2023-07-24 | 5.000 | 5.170 | 4.990 | 5.150 | 5.150 | 7,478,100 |
| 2023-07-21 | 4.980 | 5.030 | 4.880 | 5.030 | 5.030 | 6,341,127 |
| 2023-07-20 | 5.010 | 5.030 | 4.950 | 4.980 | 4.980 | 3,783,800 |
| 2023-07-19 | 4.950 | 5.000 | 4.900 | 4.990 | 4.990 | 6,300,951 |
| 2023-07-18 | 5.100 | 5.140 | 4.870 | 4.930 | 4.930 | 12,070,800 |
| 2023-07-17 | 5.160 | 5.160 | 5.000 | 5.100 | 5.100 | 11,218,800 |
| 2023-07-14 | 5.050 | 5.270 | 5.050 | 5.230 | 5.230 | 8,146,100 |
| 2023-07-13 | 5.210 | 5.250 | 5.030 | 5.120 | 5.120 | 8,566,300 |
| 2023-07-12 | 5.250 | 5.320 | 5.220 | 5.250 | 5.250 | 5,945,082 |
| 2023-07-11 | 5.270 | 5.360 | 5.240 | 5.290 | 5.290 | 7,013,700 |
| 2023-07-10 | 5.320 | 5.330 | 5.210 | 5.220 | 5.220 | 6,136,500 |
| 2023-07-07 | 5.280 | 5.320 | 5.200 | 5.260 | 5.260 | 5,690,751 |
| 2023-07-06 | 5.250 | 5.320 | 5.220 | 5.260 | 5.260 | 5,235,200 |
| 2023-07-05 | 5.100 | 5.340 | 5.100 | 5.280 | 5.280 | 10,327,402 |
| 2023-07-04 | 5.240 | 5.270 | 5.100 | 5.130 | 5.130 | 6,200,700 |
| 2023-07-03 | 5.160 | 5.220 | 5.120 | 5.200 | 5.200 | 6,717,800 |
| 2023-06-30 | 5.010 | 5.190 | 4.980 | 5.140 | 5.140 | 10,664,600 |
| 2023-06-29 | 5.160 | 5.340 | 5.010 | 5.040 | 5.040 | 18,638,806 |
| 2023-06-28 | 5.410 | 5.430 | 5.100 | 5.250 | 5.250 | 16,404,000 |
| 2023-06-27 | 5.070 | 5.440 | 5.070 | 5.380 | 5.380 | 20,061,100 |
| 2023-06-26 | 4.840 | 5.150 | 4.750 | 5.090 | 5.090 | 16,859,500 |
| 2023-06-21 | 4.960 | 5.020 | 4.790 | 4.830 | 4.830 | 10,801,180 |
| 2023-06-20 | 4.890 | 5.000 | 4.890 | 4.940 | 4.940 | 7,123,850 |
| 2023-06-19 | 5.000 | 5.000 | 4.900 | 4.920 | 4.920 | 9,701,600 |
| 2023-06-16 | 4.900 | 5.070 | 4.880 | 5.010 | 5.010 | 13,043,873 |
| 2023-06-15 | 4.790 | 4.960 | 4.760 | 4.890 | 4.890 | 14,176,150 |
| 2023-06-14 | 4.760 | 4.870 | 4.760 | 4.800 | 4.800 | 10,166,748 |
| 2023-06-13 | 4.700 | 4.800 | 4.670 | 4.760 | 4.760 | 18,317,200 |
| 2023-06-12 | 4.690 | 4.920 | 4.660 | 4.920 | 4.920 | 17,634,775 |
| 2023-06-09 | 4.590 | 4.700 | 4.570 | 4.680 | 4.680 | 6,416,700 |
| 2023-06-08 | 4.730 | 4.810 | 4.550 | 4.590 | 4.590 | 9,831,200 |
| 2023-06-07 | 4.610 | 4.750 | 4.580 | 4.730 | 4.730 | 8,006,948 |
| 2023-06-06 | 4.680 | 4.720 | 4.600 | 4.610 | 4.610 | 5,673,500 |
| 2023-06-05 | 4.590 | 4.720 | 4.570 | 4.680 | 4.680 | 5,156,899 |
| 2023-06-02 | 4.600 | 4.660 | 4.570 | 4.610 | 4.610 | 4,207,908 |
| 2023-06-01 | 4.650 | 4.670 | 4.560 | 4.590 | 4.590 | 5,428,708 |
| 2023-05-31 | 4.620 | 4.720 | 4.600 | 4.660 | 4.660 | 4,774,940 |
| 2023-05-30 | 4.540 | 4.650 | 4.530 | 4.630 | 4.630 | 5,829,740 |
| 2023-05-29 | 4.670 | 4.670 | 4.480 | 4.540 | 4.540 | 11,871,500 |
| 2023-05-26 | 4.760 | 4.850 | 4.670 | 4.790 | 4.790 | 8,259,700 |
| 2023-05-25 | 4.640 | 4.730 | 4.630 | 4.730 | 4.730 | 8,035,300 |
| 2023-05-24 | 4.630 | 4.690 | 4.590 | 4.670 | 4.670 | 6,440,600 |
| 2023-05-23 | 4.570 | 4.750 | 4.540 | 4.640 | 4.640 | 10,216,301 |
| 2023-05-22 | 4.410 | 4.550 | 4.390 | 4.540 | 4.540 | 5,270,300 |
| 2023-05-19 | 4.410 | 4.430 | 4.360 | 4.420 | 4.420 | 4,302,400 |
| 2023-05-18 | 4.410 | 4.480 | 4.380 | 4.420 | 4.420 | 4,440,008 |
| 2023-05-17 | 4.340 | 4.480 | 4.330 | 4.410 | 4.410 | 3,683,800 |
| 2023-05-16 | 4.560 | 4.570 | 4.350 | 4.360 | 4.360 | 9,759,500 |
| 2023-05-15 | 4.600 | 4.680 | 4.530 | 4.560 | 4.560 | 8,659,900 |
| 2023-05-12 | 4.630 | 4.760 | 4.550 | 4.690 | 4.690 | 8,222,606 |
| 2023-05-11 | 4.440 | 4.690 | 4.440 | 4.660 | 4.660 | 11,225,906 |
| 2023-05-10 | 4.360 | 4.500 | 4.300 | 4.470 | 4.470 | 6,862,857 |
| 2023-05-09 | 4.600 | 4.620 | 4.350 | 4.360 | 4.360 | 12,873,100 |
| 2023-05-08 | 4.790 | 4.840 | 4.590 | 4.620 | 4.620 | 15,238,486 |
| 2023-05-05 | 4.520 | 4.800 | 4.490 | 4.660 | 4.660 | 19,974,300 |
| 2023-05-04 | 4.480 | 4.630 | 4.470 | 4.530 | 4.530 | 12,103,000 |
| 2023-04-28 | 4.360 | 4.530 | 4.360 | 4.500 | 4.500 | 10,361,144 |
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.