Changsha Kaiyuan Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.830	2.830	2.630	2.690	2.690	13,057,868
2022-08-01	2.900	2.920	2.830	2.850	2.850	7,416,300
2022-07-29	2.910	2.990	2.850	2.880	2.880	10,820,000
2022-07-28	2.850	3.040	2.830	2.930	2.930	13,824,436
2022-07-27	2.990	3.090	2.870	2.870	2.870	20,146,709
2022-07-26	2.890	2.990	2.860	2.980	2.980	20,623,530
2022-07-25	2.840	3.000	2.800	2.850	2.850	21,762,048
2022-07-22	2.710	2.830	2.690	2.830	2.830	16,586,083
2022-07-21	2.740	2.770	2.690	2.700	2.700	9,485,726
2022-07-20	2.720	2.830	2.700	2.740	2.740	13,322,571
2022-07-19	2.570	2.760	2.540	2.720	2.720	22,599,522
2022-07-18	2.450	2.560	2.450	2.540	2.540	10,036,262
2022-07-15	2.560	2.560	2.420	2.440	2.440	15,185,389
2022-07-14	2.600	2.610	2.560	2.570	2.570	10,596,000
2022-07-13	2.590	2.630	2.570	2.610	2.610	9,484,356
2022-07-12	2.570	2.640	2.570	2.600	2.600	11,191,400
2022-07-11	2.600	2.600	2.530	2.570	2.570	10,084,690
2022-07-08	2.610	2.620	2.580	2.600	2.600	9,747,300
2022-07-07	2.640	2.650	2.580	2.620	2.620	13,505,426
2022-07-06	2.570	2.690	2.560	2.650	2.650	18,666,526
2022-07-05	2.610	2.620	2.550	2.570	2.570	9,730,226
2022-07-04	2.610	2.630	2.580	2.600	2.600	9,105,228
2022-07-01	2.630	2.680	2.610	2.610	2.610	12,949,600
2022-06-30	2.580	2.660	2.560	2.580	2.580	13,106,100
2022-06-29	2.630	2.640	2.550	2.560	2.560	13,297,200
2022-06-28	2.640	2.650	2.610	2.630	2.630	11,139,600
2022-06-27	2.620	2.690	2.580	2.650	2.650	15,825,500
2022-06-24	2.650	2.660	2.600	2.630	2.630	12,971,900
2022-06-23	2.670	2.700	2.620	2.650	2.650	14,026,900
2022-06-22	2.750	2.800	2.660	2.670	2.670	16,641,200
2022-06-21	2.850	2.850	2.710	2.730	2.730	26,362,899
2022-06-20	2.820	3.030	2.780	2.900	2.900	39,233,569
2022-06-17	2.950	3.000	2.810	2.840	2.840	42,822,900
2022-06-16	2.630	3.180	2.630	3.080	3.080	59,536,925
2022-06-15	2.530	2.780	2.530	2.650	2.650	29,789,600
2022-06-14	2.550	2.580	2.470	2.530	2.530	16,594,004
2022-06-13	2.480	2.640	2.460	2.570	2.570	23,373,900
2022-06-10	2.510	2.580	2.510	2.520	2.520	12,482,069
2022-06-09	2.630	2.690	2.510	2.530	2.530	18,710,200
2022-06-08	2.590	2.690	2.580	2.650	2.650	19,915,843
2022-06-07	2.660	2.710	2.570	2.600	2.600	20,977,400
2022-06-06	2.530	2.650	2.530	2.640	2.640	18,492,800
2022-06-02	2.560	2.590	2.500	2.520	2.520	17,599,400
2022-06-01	2.670	2.700	2.540	2.580	2.580	24,714,660
2022-05-31	2.680	2.740	2.640	2.660	2.660	23,703,420
2022-05-30	2.740	2.800	2.630	2.690	2.690	33,511,164
2022-05-27	2.700	2.950	2.580	2.840	2.840	46,170,638
2022-05-26	2.780	2.820	2.710	2.720	2.720	15,947,872
2022-05-25	2.620	2.820	2.620	2.810	2.810	23,065,100
2022-05-24	2.880	2.980	2.670	2.670	2.670	32,869,843
2022-05-23	2.820	2.960	2.800	2.930	2.930	30,915,475
2022-05-20	2.750	2.880	2.700	2.790	2.790	37,755,532
2022-05-19	2.490	2.950	2.490	2.770	2.770	45,262,899
2022-05-18	2.420	2.660	2.400	2.610	2.610	34,839,884
2022-05-17	2.470	2.520	2.420	2.440	2.440	23,394,000
2022-05-16	2.370	2.450	2.370	2.440	2.440	22,902,965
2022-05-13	2.350	2.380	2.270	2.360	2.360	22,471,365
2022-05-12	2.380	2.440	2.290	2.350	2.350	26,263,970
2022-05-11	2.430	2.500	2.390	2.410	2.410	28,426,270
2022-05-10	2.390	2.580	2.370	2.450	2.450	31,500,539

← NewerPage 18 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.