Changsha Kaiyuan Instruments historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.460	4.550	4.370	4.370	4.370	12,829,544
2023-04-26	4.300	4.550	4.110	4.510	4.510	18,395,600
2023-04-25	4.570	4.670	4.350	4.360	4.360	21,558,600
2023-04-24	4.900	4.910	3.990	4.360	4.360	33,294,044
2023-04-21	5.100	5.210	4.930	4.980	4.980	16,233,100
2023-04-20	5.030	5.110	4.950	5.080	5.080	13,107,800
2023-04-19	5.040	5.140	5.010	5.080	5.080	13,887,402
2023-04-18	4.840	5.110	4.790	5.060	5.060	21,571,200
2023-04-17	4.850	5.040	4.810	4.850	4.850	16,414,500
2023-04-14	4.610	4.720	4.590	4.710	4.710	8,225,102
2023-04-13	4.530	4.800	4.500	4.660	4.660	13,876,344
2023-04-12	4.510	4.550	4.480	4.530	4.530	5,323,202
2023-04-11	4.490	4.590	4.470	4.510	4.510	6,929,732
2023-04-10	4.460	4.590	4.460	4.530	4.530	6,849,732
2023-04-07	4.470	4.530	4.460	4.490	4.490	4,011,601
2023-04-06	4.400	4.520	4.330	4.490	4.490	8,828,300
2023-04-04	4.580	4.600	4.430	4.440	4.440	9,047,400
2023-04-03	4.590	4.630	4.560	4.580	4.580	6,848,100
2023-03-31	4.550	4.690	4.520	4.620	4.620	7,889,731
2023-03-30	4.590	4.620	4.530	4.560	4.560	6,815,580
2023-03-29	4.620	4.660	4.520	4.650	4.650	6,788,500
2023-03-28	4.630	4.720	4.610	4.620	4.620	6,143,532
2023-03-27	4.770	4.770	4.610	4.660	4.660	9,888,232
2023-03-24	4.680	4.790	4.660	4.770	4.770	8,646,880
2023-03-23	4.550	4.650	4.500	4.650	4.650	7,966,900
2023-03-22	4.620	4.620	4.520	4.560	4.560	6,975,300
2023-03-21	4.510	4.610	4.510	4.590	4.590	4,979,031
2023-03-20	4.640	4.700	4.500	4.510	4.510	8,272,500
2023-03-17	4.640	4.700	4.620	4.650	4.650	8,407,395
2023-03-16	4.660	4.720	4.550	4.570	4.570	7,510,000
2023-03-15	4.680	4.740	4.670	4.670	4.670	5,323,673
2023-03-14	4.750	4.840	4.640	4.670	4.670	8,060,144
2023-03-13	4.860	4.910	4.770	4.780	4.780	8,073,411
2023-03-10	4.900	4.970	4.860	4.890	4.890	10,946,395
2023-03-09	5.080	5.120	4.970	4.970	4.970	13,905,500
2023-03-08	4.810	4.930	4.800	4.930	4.930	7,102,555
2023-03-07	4.860	4.950	4.810	4.810	4.810	9,694,391
2023-03-06	5.020	5.050	4.840	4.870	4.870	15,390,148
2023-03-03	4.850	5.100	4.820	5.020	5.020	21,170,612
2023-03-02	4.820	4.890	4.770	4.830	4.830	6,956,400
2023-03-01	4.840	4.870	4.790	4.810	4.810	7,608,600
2023-02-28	4.730	4.810	4.700	4.740	4.740	5,435,900
2023-02-27	4.810	4.870	4.710	4.720	4.720	7,573,600
2023-02-24	4.880	4.960	4.800	4.840	4.840	8,356,900
2023-02-23	4.690	4.940	4.680	4.870	4.870	13,203,900
2023-02-22	4.650	4.720	4.630	4.700	4.700	4,750,200
2023-02-21	4.600	4.680	4.580	4.680	4.680	6,782,000
2023-02-20	4.630	4.660	4.550	4.610	4.610	5,596,100
2023-02-17	4.580	4.680	4.570	4.670	4.670	6,543,589
2023-02-16	4.790	4.810	4.560	4.590	4.590	11,411,100
2023-02-15	4.760	4.820	4.730	4.780	4.780	5,785,900
2023-02-14	4.900	4.930	4.760	4.800	4.800	11,117,619
2023-02-13	4.970	5.080	4.870	4.920	4.920	13,435,419
2023-02-10	4.890	5.030	4.870	5.010	5.010	13,832,676
2023-02-09	4.900	4.960	4.860	4.900	4.900	8,730,082
2023-02-08	4.870	4.950	4.800	4.880	4.880	9,115,400
2023-02-07	4.740	4.940	4.740	4.880	4.880	11,769,819
2023-02-06	4.950	4.970	4.760	4.780	4.780	15,120,700
2023-02-03	4.870	5.130	4.860	4.980	4.980	14,887,163
2023-02-02	4.850	4.950	4.840	4.890	4.890	8,510,100

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.