Changsha Kaiyuan Instruments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.140 | 4.160 | 3.940 | 4.050 | 4.050 | 28,198,147 |
| 2022-11-01 | 4.140 | 4.220 | 4.050 | 4.190 | 4.190 | 19,928,400 |
| 2022-10-31 | 4.190 | 4.260 | 4.040 | 4.110 | 4.110 | 29,316,700 |
| 2022-10-28 | 4.910 | 5.020 | 4.120 | 4.260 | 4.260 | 39,837,436 |
| 2022-10-27 | 4.600 | 4.930 | 4.510 | 4.690 | 4.690 | 35,518,200 |
| 2022-10-26 | 4.280 | 4.750 | 4.270 | 4.650 | 4.650 | 30,580,406 |
| 2022-10-25 | 4.020 | 4.320 | 3.920 | 4.270 | 4.270 | 23,740,719 |
| 2022-10-24 | 4.220 | 4.350 | 4.040 | 4.060 | 4.060 | 19,553,200 |
| 2022-10-21 | 4.160 | 4.290 | 4.070 | 4.210 | 4.210 | 20,669,791 |
| 2022-10-20 | 4.150 | 4.330 | 4.050 | 4.120 | 4.120 | 24,937,474 |
| 2022-10-19 | 3.910 | 4.260 | 3.900 | 4.170 | 4.170 | 31,628,928 |
| 2022-10-18 | 3.910 | 4.030 | 3.880 | 3.910 | 3.910 | 18,380,448 |
| 2022-10-17 | 3.830 | 4.000 | 3.650 | 3.970 | 3.970 | 30,159,248 |
| 2022-10-14 | 3.890 | 4.070 | 3.820 | 3.830 | 3.830 | 21,706,442 |
| 2022-10-13 | 3.950 | 4.020 | 3.900 | 3.930 | 3.930 | 14,108,556 |
| 2022-10-12 | 3.920 | 4.140 | 3.770 | 4.000 | 4.000 | 25,769,056 |
| 2022-10-11 | 3.470 | 4.070 | 3.450 | 3.930 | 3.930 | 28,476,800 |
| 2022-10-10 | 3.340 | 3.530 | 3.320 | 3.480 | 3.480 | 13,327,416 |
| 2022-09-30 | 3.330 | 3.480 | 3.240 | 3.340 | 3.340 | 14,900,900 |
| 2022-09-29 | 3.700 | 3.790 | 3.340 | 3.370 | 3.370 | 23,142,856 |
| 2022-09-28 | 3.850 | 3.950 | 3.650 | 3.650 | 3.650 | 14,584,200 |
| 2022-09-27 | 3.760 | 3.870 | 3.600 | 3.860 | 3.860 | 19,715,256 |
| 2022-09-26 | 4.040 | 4.170 | 3.740 | 3.810 | 3.810 | 27,170,964 |
| 2022-09-23 | 4.000 | 4.150 | 3.940 | 4.050 | 4.050 | 19,055,600 |
| 2022-09-22 | 4.020 | 4.250 | 3.960 | 3.980 | 3.980 | 21,076,132 |
| 2022-09-21 | 3.720 | 4.090 | 3.700 | 4.090 | 4.090 | 22,436,309 |
| 2022-09-20 | 3.710 | 3.830 | 3.680 | 3.740 | 3.740 | 14,173,177 |
| 2022-09-19 | 3.870 | 3.880 | 3.620 | 3.680 | 3.680 | 22,659,306 |
| 2022-09-16 | 4.020 | 4.130 | 3.740 | 3.840 | 3.840 | 32,518,109 |
| 2022-09-15 | 4.160 | 4.340 | 4.090 | 4.100 | 4.100 | 31,519,511 |
| 2022-09-14 | 4.160 | 4.360 | 4.080 | 4.180 | 4.180 | 31,814,797 |
| 2022-09-13 | 4.130 | 4.290 | 3.960 | 4.240 | 4.240 | 37,809,535 |
| 2022-09-09 | 3.760 | 4.150 | 3.720 | 4.090 | 4.090 | 36,792,242 |
| 2022-09-08 | 3.770 | 3.960 | 3.710 | 3.780 | 3.780 | 29,458,000 |
| 2022-09-07 | 3.530 | 3.840 | 3.470 | 3.810 | 3.810 | 36,286,658 |
| 2022-09-06 | 3.550 | 3.780 | 3.540 | 3.590 | 3.590 | 34,065,995 |
| 2022-09-05 | 3.370 | 3.530 | 3.350 | 3.490 | 3.490 | 23,210,495 |
| 2022-09-02 | 3.350 | 3.390 | 3.250 | 3.350 | 3.350 | 17,400,800 |
| 2022-09-01 | 3.340 | 3.550 | 3.340 | 3.340 | 3.340 | 29,370,100 |
| 2022-08-31 | 3.450 | 3.670 | 3.350 | 3.400 | 3.400 | 34,152,806 |
| 2022-08-30 | 3.250 | 3.480 | 3.200 | 3.440 | 3.440 | 25,572,982 |
| 2022-08-29 | 3.180 | 3.270 | 3.080 | 3.210 | 3.210 | 15,409,800 |
| 2022-08-26 | 3.340 | 3.480 | 3.220 | 3.240 | 3.240 | 26,233,200 |
| 2022-08-25 | 3.290 | 3.430 | 3.200 | 3.380 | 3.380 | 25,417,500 |
| 2022-08-24 | 3.310 | 3.460 | 3.220 | 3.330 | 3.330 | 29,583,202 |
| 2022-08-23 | 3.500 | 3.510 | 3.280 | 3.310 | 3.310 | 36,973,710 |
| 2022-08-22 | 3.200 | 3.620 | 3.180 | 3.550 | 3.550 | 49,768,092 |
| 2022-08-19 | 2.970 | 3.370 | 2.960 | 3.220 | 3.220 | 41,122,410 |
| 2022-08-18 | 3.000 | 3.030 | 2.950 | 2.960 | 2.960 | 10,991,900 |
| 2022-08-17 | 2.970 | 3.050 | 2.960 | 3.010 | 3.010 | 13,143,100 |
| 2022-08-16 | 3.020 | 3.020 | 2.930 | 2.960 | 2.960 | 12,411,100 |
| 2022-08-15 | 2.900 | 3.010 | 2.860 | 3.000 | 3.000 | 12,779,600 |
| 2022-08-12 | 2.960 | 2.980 | 2.900 | 2.910 | 2.910 | 11,505,200 |
| 2022-08-11 | 2.950 | 3.040 | 2.940 | 2.980 | 2.980 | 12,041,300 |
| 2022-08-10 | 3.000 | 3.090 | 2.940 | 2.960 | 2.960 | 17,593,500 |
| 2022-08-09 | 2.880 | 3.010 | 2.880 | 3.000 | 3.000 | 20,864,850 |
| 2022-08-08 | 2.870 | 2.930 | 2.810 | 2.890 | 2.890 | 13,699,368 |
| 2022-08-05 | 3.190 | 3.190 | 2.880 | 2.910 | 2.910 | 24,872,400 |
| 2022-08-04 | 2.670 | 2.960 | 2.670 | 2.920 | 2.920 | 25,301,289 |
| 2022-08-03 | 2.670 | 2.780 | 2.620 | 2.670 | 2.670 | 11,064,000 |
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.