Changsha Kaiyuan Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.410	2.430	2.230	2.250	2.250	19,371,100
2026-10-16	2.600	2.700	2.450	2.510	2.510	20,021,400
2026-10-15	2.850	2.960	2.630	2.680	2.680	27,504,100
2026-10-14	2.460	2.920	2.460	2.920	2.920	22,690,699
2026-10-13	2.380	2.460	2.220	2.430	2.430	8,649,600
2026-10-12	2.530	2.570	2.370	2.400	2.400	8,321,100
2026-10-09	2.500	2.560	2.350	2.530	2.530	11,253,300
2026-10-08	2.640	2.710	2.470	2.480	2.480	11,276,400
2026-09-30	2.720	2.720	2.600	2.640	2.640	8,371,905
2026-09-29	2.700	2.760	2.660	2.710	2.710	7,537,005
2026-09-28	2.790	2.840	2.650	2.690	2.690	10,417,900
2026-09-24	2.860	2.860	2.670	2.820	2.820	14,545,300
2026-09-23	3.020	3.060	2.840	2.880	2.880	12,910,328
2026-09-22	3.090	3.150	3.040	3.050	3.050	5,730,800
2026-09-21	3.080	3.100	3.040	3.100	3.100	3,582,400
2026-09-18	3.080	3.130	3.030	3.070	3.070	7,926,800
2026-09-17	2.930	3.150	2.910	3.150	3.150	9,981,500
2026-09-16	2.920	2.960	2.850	2.930	2.930	3,841,592
2026-09-15	2.950	2.990	2.900	2.900	2.900	4,627,200
2026-09-14	3.050	3.080	2.930	2.950	2.950	7,319,875
2026-09-11	3.200	3.210	3.050	3.060	3.060	6,665,200
2026-09-10	3.090	3.240	3.060	3.210	3.210	9,022,796
2026-09-09	3.250	3.250	3.100	3.120	3.120	4,423,392
2026-09-08	3.120	3.230	3.080	3.190	3.190	6,872,900
2026-09-07	3.150	3.170	3.100	3.120	3.120	3,773,200
2026-09-04	3.130	3.180	3.130	3.150	3.150	3,966,400
2026-09-03	3.210	3.240	3.130	3.130	3.130	5,120,300
2026-09-02	3.160	3.300	3.160	3.240	3.240	5,711,500
2026-09-01	3.190	3.240	3.180	3.190	3.190	4,964,622
2026-08-31	3.180	3.260	3.140	3.190	3.190	6,268,130
2026-08-28	3.250	3.280	3.160	3.190	3.190	7,906,100
2026-08-27	3.280	3.370	3.170	3.190	3.190	11,430,000
2026-08-26	3.070	3.390	3.070	3.280	3.280	16,975,053
2026-08-25	3.030	3.060	2.970	3.040	3.040	8,163,800
2026-08-24	2.980	3.220	2.980	3.050	3.050	17,656,455
2026-08-21	2.840	2.910	2.810	2.890	2.890	5,082,400
2026-08-20	2.820	2.920	2.810	2.830	2.830	3,521,700
2026-08-19	2.890	2.940	2.810	2.820	2.820	4,459,200
2026-08-18	2.830	3.030	2.830	2.930	2.930	6,273,600
2026-08-17	2.810	2.850	2.760	2.850	2.850	3,006,300
2026-08-14	2.800	2.820	2.730	2.810	2.810	3,851,500
2026-08-13	2.870	2.890	2.800	2.800	2.800	5,164,200
2026-08-12	2.840	2.930	2.830	2.890	2.890	5,059,800
2026-08-11	2.830	2.870	2.790	2.860	2.860	3,280,100
2026-08-10	2.870	2.870	2.800	2.840	2.840	6,328,500
2026-08-07	2.900	2.940	2.830	2.870	2.870	4,880,190
2026-08-06	2.980	3.010	2.860	2.890	2.890	8,561,000
2026-08-05	2.920	3.070	2.920	3.000	3.000	6,908,600
2026-08-04	2.890	3.010	2.870	2.950	2.950	8,721,113
2026-08-03	2.750	2.880	2.710	2.860	2.860	4,806,400
2026-07-31	2.720	2.800	2.690	2.750	2.750	4,970,894
2026-07-30	2.730	2.830	2.680	2.700	2.700	7,529,400
2026-07-29	2.680	2.930	2.680	2.800	2.800	10,223,818
2026-07-28	2.620	2.790	2.600	2.700	2.700	7,180,100
2026-07-27	2.560	2.650	2.540	2.610	2.610	3,705,800
2026-07-24	2.630	2.750	2.560	2.590	2.590	4,817,200
2026-07-23	2.500	2.740	2.480	2.660	2.660	8,846,704
2026-07-22	2.420	2.620	2.420	2.550	2.550	6,424,100
2026-07-21	2.500	2.520	2.210	2.460	2.460	9,723,610
2026-07-20	2.650	2.720	2.380	2.480	2.480	7,361,400

Page 1 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.