Changsha Kaiyuan Instruments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 2.360 | 2.460 | 2.350 | 2.440 | 2.440 | 44,996,613 |
| 2022-05-06 | 2.300 | 2.410 | 2.300 | 2.300 | 2.300 | 62,005,173 |
| 2022-05-05 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 873,100 |
| 2022-04-29 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2022-04-28 | 3.820 | 3.920 | 3.590 | 3.590 | 3.590 | 17,498,072 |
| 2022-04-27 | 3.670 | 3.830 | 3.580 | 3.830 | 3.830 | 19,864,101 |
| 2022-04-26 | 4.070 | 4.080 | 3.750 | 3.780 | 3.780 | 22,653,301 |
| 2022-04-25 | 4.430 | 4.450 | 3.960 | 3.960 | 3.960 | 27,914,400 |
| 2022-04-22 | 4.500 | 4.750 | 4.500 | 4.560 | 4.560 | 24,003,406 |
| 2022-04-21 | 5.220 | 5.360 | 4.800 | 4.820 | 4.820 | 25,370,500 |
| 2022-04-20 | 5.050 | 5.140 | 4.920 | 4.970 | 4.970 | 18,727,500 |
| 2022-04-19 | 4.950 | 5.080 | 4.920 | 5.040 | 5.040 | 13,285,252 |
| 2022-04-18 | 4.950 | 5.040 | 4.790 | 4.990 | 4.990 | 13,880,800 |
| 2022-04-15 | 5.230 | 5.270 | 4.880 | 4.950 | 4.950 | 24,645,464 |
| 2022-04-14 | 5.240 | 5.450 | 5.240 | 5.300 | 5.300 | 14,822,500 |
| 2022-04-13 | 5.500 | 5.520 | 5.300 | 5.310 | 5.310 | 20,433,100 |
| 2022-04-12 | 5.400 | 5.770 | 5.240 | 5.640 | 5.640 | 25,094,800 |
| 2022-04-11 | 5.510 | 5.610 | 5.300 | 5.400 | 5.400 | 21,102,261 |
| 2022-04-08 | 5.910 | 5.960 | 5.560 | 5.560 | 5.560 | 33,699,720 |
| 2022-04-07 | 6.210 | 6.270 | 5.830 | 5.950 | 5.950 | 35,661,900 |
| 2022-04-06 | 6.080 | 6.590 | 6.080 | 6.110 | 6.110 | 56,744,020 |
| 2022-04-01 | 5.540 | 5.850 | 5.460 | 5.780 | 5.780 | 27,481,289 |
| 2022-03-31 | 5.550 | 5.730 | 5.510 | 5.590 | 5.590 | 14,133,400 |
| 2022-03-30 | 5.520 | 5.610 | 5.390 | 5.590 | 5.590 | 13,269,300 |
| 2022-03-29 | 5.660 | 5.850 | 5.450 | 5.540 | 5.540 | 20,559,100 |
| 2022-03-28 | 5.520 | 5.830 | 5.480 | 5.680 | 5.680 | 17,070,945 |
| 2022-03-25 | 5.670 | 5.740 | 5.610 | 5.640 | 5.640 | 14,796,400 |
| 2022-03-24 | 5.810 | 5.830 | 5.660 | 5.680 | 5.680 | 15,808,300 |
| 2022-03-23 | 6.030 | 6.040 | 5.830 | 5.860 | 5.860 | 17,319,797 |
| 2022-03-22 | 5.960 | 6.020 | 5.840 | 5.980 | 5.980 | 16,826,300 |
| 2022-03-21 | 5.980 | 6.050 | 5.850 | 6.050 | 6.050 | 18,371,300 |
| 2022-03-18 | 5.900 | 6.090 | 5.850 | 6.000 | 6.000 | 17,419,800 |
| 2022-03-17 | 5.860 | 6.130 | 5.820 | 5.970 | 5.970 | 28,363,300 |
| 2022-03-16 | 5.700 | 5.840 | 5.540 | 5.840 | 5.840 | 24,936,100 |
| 2022-03-15 | 5.870 | 6.010 | 5.590 | 5.590 | 5.590 | 29,477,800 |
| 2022-03-14 | 6.130 | 6.360 | 5.900 | 5.950 | 5.950 | 28,798,500 |
| 2022-03-11 | 6.040 | 6.230 | 5.800 | 6.110 | 6.110 | 36,332,200 |
| 2022-03-10 | 6.630 | 6.720 | 6.170 | 6.230 | 6.230 | 41,473,760 |
| 2022-03-09 | 6.280 | 6.540 | 6.000 | 6.400 | 6.400 | 42,443,410 |
| 2022-03-08 | 6.690 | 6.770 | 6.190 | 6.200 | 6.200 | 46,280,700 |
| 2022-03-07 | 6.400 | 7.150 | 6.320 | 6.800 | 6.800 | 56,858,100 |
| 2022-03-04 | 6.860 | 7.480 | 6.760 | 7.040 | 7.040 | 73,976,000 |
| 2022-03-03 | 6.900 | 7.040 | 6.670 | 6.940 | 6.940 | 43,931,900 |
| 2022-03-02 | 6.560 | 7.200 | 6.540 | 6.870 | 6.870 | 58,459,310 |
| 2022-03-01 | 6.350 | 6.870 | 6.330 | 6.750 | 6.750 | 54,163,304 |
| 2022-02-28 | 6.380 | 6.600 | 6.250 | 6.390 | 6.390 | 38,136,600 |
| 2022-02-25 | 6.400 | 6.730 | 6.340 | 6.530 | 6.530 | 56,915,400 |
| 2022-02-24 | 6.980 | 6.980 | 6.260 | 6.400 | 6.400 | 100,245,750 |
| 2022-02-23 | 6.110 | 7.500 | 6.110 | 7.500 | 7.500 | 122,187,561 |
| 2022-02-22 | 5.810 | 6.370 | 5.710 | 6.250 | 6.250 | 50,273,654 |
| 2022-02-21 | 5.590 | 5.940 | 5.580 | 5.900 | 5.900 | 25,761,952 |
| 2022-02-18 | 5.460 | 5.700 | 5.450 | 5.620 | 5.620 | 15,511,100 |
| 2022-02-17 | 5.820 | 5.850 | 5.540 | 5.570 | 5.570 | 22,601,450 |
| 2022-02-16 | 5.690 | 5.990 | 5.650 | 5.810 | 5.810 | 30,222,800 |
| 2022-02-15 | 5.460 | 5.780 | 5.290 | 5.670 | 5.670 | 31,154,550 |
| 2022-02-14 | 5.370 | 5.610 | 5.370 | 5.440 | 5.440 | 11,948,800 |
| 2022-02-11 | 5.600 | 5.600 | 5.380 | 5.400 | 5.400 | 12,449,700 |
| 2022-02-10 | 5.660 | 5.700 | 5.530 | 5.620 | 5.620 | 10,332,000 |
| 2022-02-09 | 5.570 | 5.710 | 5.570 | 5.700 | 5.700 | 10,011,300 |
| 2022-02-08 | 5.430 | 5.650 | 5.400 | 5.590 | 5.590 | 11,899,300 |
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.