Changsha Kaiyuan Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.610	5.640	5.340	5.450	5.450	11,430,400
2022-01-28	5.300	5.580	5.260	5.450	5.450	15,271,400
2022-01-27	5.420	5.430	5.180	5.240	5.240	13,541,904
2022-01-26	5.490	5.590	5.390	5.430	5.430	9,501,841
2022-01-25	5.670	5.670	5.430	5.460	5.460	12,524,000
2022-01-24	5.670	5.790	5.540	5.690	5.690	10,863,500
2022-01-21	5.900	5.950	5.740	5.750	5.750	13,560,800
2022-01-20	6.110	6.160	5.740	5.770	5.770	18,270,000
2022-01-19	5.900	6.120	5.840	6.080	6.080	17,581,800
2022-01-18	6.260	6.390	5.970	5.990	5.990	21,673,300
2022-01-17	6.070	6.250	6.060	6.240	6.240	15,207,563
2022-01-14	6.320	6.430	6.100	6.100	6.100	23,627,461
2022-01-13	6.430	6.600	6.330	6.370	6.370	16,628,497
2022-01-12	6.320	6.470	6.230	6.430	6.430	15,974,597
2022-01-11	6.380	6.490	6.220	6.270	6.270	18,368,717
2022-01-10	6.660	6.660	6.210	6.390	6.390	23,468,200
2022-01-07	7.210	7.340	6.720	6.760	6.760	32,688,400
2022-01-06	6.990	7.480	6.760	7.310	7.310	42,257,732
2022-01-05	6.930	7.150	6.730	7.100	7.100	30,294,800
2022-01-04	6.730	6.980	6.600	6.960	6.960	22,991,400
2021-12-31	6.990	7.090	6.700	6.740	6.740	24,060,300
2021-12-30	6.850	7.050	6.820	6.950	6.950	29,359,400
2021-12-29	6.670	6.790	6.560	6.720	6.720	18,147,667
2021-12-28	6.680	6.830	6.650	6.700	6.700	17,647,204
2021-12-27	6.700	6.800	6.490	6.680	6.680	23,193,000
2021-12-24	7.080	7.220	6.680	6.760	6.760	30,713,467
2021-12-23	7.220	7.360	6.950	7.050	7.050	37,296,547
2021-12-22	7.260	7.490	7.120	7.400	7.400	33,844,184
2021-12-21	7.120	7.410	7.120	7.290	7.290	32,665,076
2021-12-20	7.520	7.870	7.170	7.200	7.200	45,513,245
2021-12-17	7.800	7.900	7.480	7.640	7.640	44,223,200
2021-12-16	7.900	8.450	7.760	8.060	8.060	58,121,900
2021-12-15	8.220	8.610	7.870	7.900	7.900	64,938,675
2021-12-14	7.360	8.820	7.330	8.180	8.180	90,106,316
2021-12-13	7.270	8.100	7.170	7.610	7.610	64,398,602
2021-12-10	7.330	7.770	7.130	7.210	7.210	58,453,072
2021-12-09	7.080	7.750	6.970	7.270	7.270	65,529,028
2021-12-08	6.700	7.050	6.550	6.830	6.830	38,948,695
2021-12-07	6.650	6.930	6.540	6.750	6.750	40,560,300
2021-12-06	6.910	7.000	6.660	6.660	6.660	48,957,155
2021-12-03	7.560	7.780	7.100	7.100	7.100	79,387,761
2021-12-02	7.000	8.050	7.000	8.050	8.050	94,915,308
2021-12-01	6.680	6.900	6.540	6.710	6.710	39,998,230
2021-11-30	7.060	7.190	6.670	6.880	6.880	61,171,185
2021-11-29	6.020	7.460	6.020	6.820	6.820	83,394,202
2021-11-26	6.520	6.570	6.170	6.220	6.220	44,587,600
2021-11-25	6.460	7.100	6.360	6.620	6.620	58,723,491
2021-11-24	6.160	6.770	6.130	6.460	6.460	46,142,961
2021-11-23	6.350	6.460	6.060	6.210	6.210	33,697,011
2021-11-22	6.070	6.440	5.950	6.310	6.310	37,972,561
2021-11-19	6.030	6.250	5.920	6.020	6.020	34,893,662
2021-11-18	6.350	6.530	6.010	6.140	6.140	62,216,656
2021-11-17	6.100	7.090	5.900	6.720	6.720	76,444,756
2021-11-16	5.740	6.180	5.740	5.910	5.910	47,643,121
2021-11-15	5.790	6.480	5.790	5.830	5.830	57,148,315
2021-11-12	5.410	5.870	5.220	5.540	5.540	46,435,449
2021-11-11	5.250	5.470	5.230	5.400	5.400	24,453,131
2021-11-10	5.170	5.330	5.150	5.280	5.280	18,432,623
2021-11-09	5.390	5.470	5.260	5.290	5.290	20,170,525
2021-11-08	5.150	5.350	5.140	5.280	5.280	19,196,768

← NewerPage 20 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.