Changsha Kaiyuan Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	3.330	3.380	3.010	3.140	3.140	69,124,632
2024-10-24	2.800	2.980	2.800	2.980	2.980	50,524,878
2024-10-23	2.460	2.560	2.440	2.480	2.480	20,261,509
2024-10-22	2.600	2.600	2.470	2.500	2.500	21,036,495
2024-10-21	2.360	2.570	2.330	2.560	2.560	33,462,702
2024-10-18	2.370	2.390	2.330	2.370	2.370	19,636,167
2024-10-17	2.330	2.440	2.320	2.360	2.360	18,317,600
2024-10-16	2.230	2.380	2.210	2.340	2.340	16,516,778
2024-10-15	2.310	2.370	2.260	2.290	2.290	20,247,800
2024-10-14	2.200	2.370	2.120	2.330	2.330	30,200,500
2024-10-11	2.330	2.370	2.200	2.230	2.230	26,120,900
2024-10-10	2.300	2.440	2.300	2.340	2.340	27,916,004
2024-10-09	2.580	2.600	2.300	2.300	2.300	46,580,409
2024-10-08	2.840	2.850	2.420	2.770	2.770	74,908,763
2024-09-30	2.270	2.600	2.260	2.500	2.500	64,524,865
2024-09-27	2.250	2.390	2.240	2.290	2.290	46,583,961
2024-09-26	2.410	2.450	2.280	2.310	2.310	39,052,600
2024-09-25	2.500	2.630	2.410	2.410	2.410	35,766,300
2024-09-24	2.450	2.530	2.390	2.470	2.470	29,403,402
2024-09-23	2.350	2.540	2.340	2.420	2.420	30,862,400
2024-09-20	2.330	2.420	2.210	2.360	2.360	26,253,300
2024-09-19	2.260	2.350	2.250	2.330	2.330	22,591,200
2024-09-18	2.270	2.360	2.160	2.260	2.260	16,478,000
2024-09-13	2.370	2.400	2.220	2.270	2.270	20,721,200
2024-09-12	2.380	2.480	2.350	2.370	2.370	20,953,600
2024-09-11	2.510	2.640	2.410	2.410	2.410	25,570,900
2024-09-10	2.370	2.700	2.220	2.540	2.540	42,836,102
2024-09-09	2.480	2.480	2.150	2.360	2.360	30,581,306
2024-09-06	2.500	2.660	2.420	2.490	2.490	30,306,367
2024-09-05	2.420	2.750	2.360	2.520	2.520	40,068,664
2024-09-04	2.520	2.600	2.380	2.460	2.460	48,635,600
2024-09-03	2.190	2.580	2.130	2.580	2.580	54,141,602
2024-09-02	2.020	2.180	2.010	2.150	2.150	28,005,000
2024-08-30	1.990	2.090	1.980	2.040	2.040	28,277,002
2024-08-29	1.800	2.090	1.760	2.010	2.010	34,172,502
2024-08-28	1.710	1.840	1.670	1.770	1.770	22,878,700
2024-08-27	1.740	1.770	1.600	1.710	1.710	24,501,400
2024-08-26	1.980	1.980	1.670	1.710	1.710	33,093,400
2024-08-23	2.000	2.010	1.940	1.980	1.980	14,496,200
2024-08-22	2.020	2.120	1.980	2.020	2.020	21,565,400
2024-08-21	1.950	2.040	1.930	2.040	2.040	19,785,102
2024-08-20	1.990	2.040	1.930	1.970	1.970	14,934,500
2024-08-19	1.920	2.000	1.910	1.980	1.980	15,984,506
2024-08-16	2.050	2.110	1.960	1.980	1.980	28,927,600
2024-08-15	1.940	2.040	1.920	2.020	2.020	24,242,067
2024-08-14	1.860	1.960	1.860	1.940	1.940	25,064,164
2024-08-13	1.820	1.980	1.810	1.920	1.920	34,434,007
2024-08-12	1.870	1.920	1.800	1.810	1.810	28,385,500
2024-08-09	1.930	2.050	1.850	1.920	1.920	37,947,200
2024-08-08	1.850	2.090	1.850	1.980	1.980	51,115,700
2024-08-07	2.020	2.230	1.930	2.000	2.000	63,980,892
2024-08-06	1.940	2.150	1.860	2.090	2.090	80,353,862
2024-08-05	1.760	2.090	1.760	2.000	2.000	88,760,456
2024-08-02	1.650	1.780	1.630	1.740	1.740	26,079,492
2024-08-01	1.620	1.680	1.610	1.660	1.660	19,154,500
2024-07-31	1.610	1.680	1.600	1.630	1.630	20,135,000
2024-07-30	1.540	1.620	1.520	1.610	1.610	17,875,853
2024-07-29	1.550	1.590	1.520	1.550	1.550	13,584,400
2024-07-26	1.610	1.620	1.520	1.540	1.540	17,634,300
2024-07-25	1.570	1.630	1.550	1.600	1.600	15,033,800

← NewerPage 9 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.