Changsha Kaiyuan Instruments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.850 | 4.950 | 4.840 | 4.890 | 4.890 | 8,510,100 |
| 2023-02-01 | 4.910 | 4.960 | 4.820 | 4.910 | 4.910 | 12,708,219 |
| 2023-01-31 | 4.700 | 4.990 | 4.610 | 4.920 | 4.920 | 19,750,400 |
| 2023-01-30 | 4.570 | 4.720 | 4.560 | 4.670 | 4.670 | 11,453,700 |
| 2023-01-20 | 4.520 | 4.580 | 4.440 | 4.530 | 4.530 | 4,013,100 |
| 2023-01-19 | 4.510 | 4.570 | 4.440 | 4.490 | 4.490 | 4,774,600 |
| 2023-01-18 | 4.410 | 4.530 | 4.360 | 4.500 | 4.500 | 5,310,400 |
| 2023-01-17 | 4.480 | 4.520 | 4.330 | 4.400 | 4.400 | 6,512,800 |
| 2023-01-16 | 4.430 | 4.540 | 4.410 | 4.490 | 4.490 | 4,384,400 |
| 2023-01-13 | 4.470 | 4.520 | 4.390 | 4.400 | 4.400 | 6,354,600 |
| 2023-01-12 | 4.580 | 4.640 | 4.460 | 4.470 | 4.470 | 7,821,900 |
| 2023-01-11 | 4.660 | 4.760 | 4.600 | 4.610 | 4.610 | 8,430,600 |
| 2023-01-10 | 4.920 | 4.930 | 4.670 | 4.700 | 4.700 | 12,982,325 |
| 2023-01-09 | 4.750 | 4.910 | 4.750 | 4.880 | 4.880 | 13,776,800 |
| 2023-01-06 | 4.630 | 4.780 | 4.600 | 4.720 | 4.720 | 12,588,000 |
| 2023-01-05 | 4.570 | 4.670 | 4.550 | 4.580 | 4.580 | 7,458,019 |
| 2023-01-04 | 4.610 | 4.730 | 4.580 | 4.590 | 4.590 | 7,929,000 |
| 2023-01-03 | 4.490 | 4.660 | 4.440 | 4.640 | 4.640 | 8,742,600 |
| 2022-12-30 | 4.360 | 4.490 | 4.260 | 4.480 | 4.480 | 8,472,850 |
| 2022-12-29 | 4.340 | 4.420 | 4.300 | 4.310 | 4.310 | 7,410,500 |
| 2022-12-28 | 4.530 | 4.530 | 4.360 | 4.360 | 4.360 | 12,607,400 |
| 2022-12-27 | 4.500 | 4.670 | 4.490 | 4.560 | 4.560 | 13,380,338 |
| 2022-12-26 | 4.510 | 4.580 | 4.400 | 4.490 | 4.490 | 14,616,300 |
| 2022-12-23 | 4.500 | 4.780 | 4.430 | 4.580 | 4.580 | 19,336,500 |
| 2022-12-22 | 4.560 | 4.650 | 4.260 | 4.530 | 4.530 | 18,287,000 |
| 2022-12-21 | 4.480 | 4.650 | 4.470 | 4.510 | 4.510 | 9,749,025 |
| 2022-12-20 | 4.910 | 4.940 | 4.480 | 4.550 | 4.550 | 25,694,506 |
| 2022-12-19 | 4.880 | 5.090 | 4.750 | 4.920 | 4.920 | 14,443,738 |
| 2022-12-16 | 5.040 | 5.170 | 4.810 | 4.860 | 4.860 | 14,610,400 |
| 2022-12-15 | 5.030 | 5.120 | 4.960 | 5.040 | 5.040 | 10,145,800 |
| 2022-12-14 | 5.090 | 5.180 | 5.000 | 5.070 | 5.070 | 10,083,500 |
| 2022-12-13 | 5.260 | 5.380 | 5.080 | 5.100 | 5.100 | 14,424,900 |
| 2022-12-12 | 5.390 | 5.560 | 5.310 | 5.310 | 5.310 | 14,483,300 |
| 2022-12-09 | 5.160 | 5.460 | 5.120 | 5.420 | 5.420 | 17,219,800 |
| 2022-12-08 | 5.250 | 5.280 | 5.080 | 5.160 | 5.160 | 16,195,200 |
| 2022-12-07 | 5.230 | 5.470 | 5.200 | 5.280 | 5.280 | 15,826,100 |
| 2022-12-06 | 5.420 | 5.460 | 5.190 | 5.280 | 5.280 | 21,948,900 |
| 2022-12-05 | 5.540 | 5.730 | 5.370 | 5.490 | 5.490 | 21,145,100 |
| 2022-12-02 | 5.600 | 5.750 | 5.460 | 5.570 | 5.570 | 23,458,995 |
| 2022-12-01 | 5.580 | 5.820 | 5.500 | 5.650 | 5.650 | 25,379,299 |
| 2022-11-30 | 5.290 | 5.660 | 5.290 | 5.630 | 5.630 | 32,060,695 |
| 2022-11-29 | 5.200 | 5.350 | 5.080 | 5.300 | 5.300 | 20,474,200 |
| 2022-11-28 | 5.280 | 5.440 | 5.200 | 5.230 | 5.230 | 18,669,900 |
| 2022-11-25 | 5.160 | 5.400 | 5.160 | 5.320 | 5.320 | 25,792,800 |
| 2022-11-24 | 4.940 | 5.200 | 4.870 | 5.200 | 5.200 | 24,283,602 |
| 2022-11-23 | 5.090 | 5.250 | 4.960 | 5.020 | 5.020 | 23,637,500 |
| 2022-11-22 | 5.000 | 5.380 | 4.990 | 5.110 | 5.110 | 31,584,896 |
| 2022-11-21 | 4.850 | 5.050 | 4.810 | 5.050 | 5.050 | 24,785,901 |
| 2022-11-18 | 4.640 | 5.100 | 4.630 | 4.910 | 4.910 | 33,333,096 |
| 2022-11-17 | 4.600 | 4.720 | 4.500 | 4.680 | 4.680 | 17,134,119 |
| 2022-11-16 | 4.680 | 4.840 | 4.520 | 4.590 | 4.590 | 24,568,925 |
| 2022-11-15 | 4.750 | 4.930 | 4.740 | 4.770 | 4.770 | 21,433,400 |
| 2022-11-14 | 4.500 | 4.740 | 4.420 | 4.740 | 4.740 | 20,077,836 |
| 2022-11-11 | 4.750 | 4.860 | 4.460 | 4.520 | 4.520 | 23,758,995 |
| 2022-11-10 | 4.480 | 4.730 | 4.480 | 4.520 | 4.520 | 21,681,001 |
| 2022-11-09 | 4.460 | 4.550 | 4.410 | 4.480 | 4.480 | 12,526,300 |
| 2022-11-08 | 4.430 | 4.610 | 4.350 | 4.480 | 4.480 | 25,794,146 |
| 2022-11-07 | 4.020 | 4.480 | 4.020 | 4.470 | 4.470 | 31,940,020 |
| 2022-11-04 | 3.930 | 4.070 | 3.910 | 4.050 | 4.050 | 17,201,000 |
| 2022-11-03 | 4.000 | 4.000 | 3.860 | 3.900 | 3.900 | 20,728,995 |
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.