KraussMaffei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.740 | 4.860 | 4.690 | 4.810 | 4.810 | 5,579,003 |
| 2024-07-24 | 4.800 | 4.870 | 4.750 | 4.770 | 4.770 | 5,231,531 |
| 2024-07-23 | 4.910 | 5.040 | 4.830 | 4.830 | 4.830 | 5,720,800 |
| 2024-07-22 | 4.760 | 4.930 | 4.740 | 4.910 | 4.910 | 8,284,600 |
| 2024-07-19 | 4.740 | 4.840 | 4.690 | 4.790 | 4.790 | 5,139,800 |
| 2024-07-18 | 4.840 | 4.860 | 4.700 | 4.790 | 4.790 | 8,059,200 |
| 2024-07-17 | 4.840 | 5.050 | 4.770 | 4.920 | 4.920 | 9,910,000 |
| 2024-07-16 | 4.840 | 4.890 | 4.750 | 4.850 | 4.850 | 5,140,900 |
| 2024-07-15 | 4.990 | 4.990 | 4.810 | 4.840 | 4.840 | 7,164,500 |
| 2024-07-12 | 5.030 | 5.090 | 4.910 | 4.990 | 4.990 | 8,469,200 |
| 2024-07-11 | 4.790 | 5.080 | 4.750 | 5.030 | 5.030 | 15,316,091 |
| 2024-07-10 | 5.110 | 5.110 | 4.850 | 4.850 | 4.850 | 18,136,092 |
| 2024-07-09 | 5.330 | 5.400 | 5.140 | 5.390 | 5.390 | 9,171,400 |
| 2024-07-08 | 5.420 | 5.420 | 5.290 | 5.320 | 5.320 | 6,992,531 |
| 2024-07-05 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2024-07-04 | 5.630 | 5.720 | 5.350 | 5.390 | 5.390 | 13,623,531 |
| 2024-07-03 | 5.790 | 5.830 | 5.660 | 5.660 | 5.660 | 14,110,822 |
| 2024-07-02 | 5.790 | 6.200 | 5.700 | 5.910 | 5.910 | 25,026,222 |
| 2024-07-01 | 5.780 | 5.850 | 5.610 | 5.820 | 5.820 | 15,624,900 |
| 2024-06-28 | 5.900 | 5.970 | 5.750 | 5.840 | 5.840 | 24,187,927 |
| 2024-06-27 | 5.620 | 6.240 | 5.520 | 6.010 | 6.010 | 33,980,787 |
| 2024-06-26 | 5.890 | 6.270 | 5.700 | 5.790 | 5.790 | 33,756,603 |
| 2024-06-25 | 5.220 | 5.700 | 5.190 | 5.700 | 5.700 | 8,321,800 |
| 2024-06-24 | 5.320 | 5.360 | 5.120 | 5.180 | 5.180 | 4,687,700 |
| 2024-06-21 | 5.340 | 5.440 | 5.300 | 5.390 | 5.390 | 3,260,900 |
| 2024-06-20 | 5.570 | 5.570 | 5.380 | 5.400 | 5.400 | 4,067,229 |
| 2024-06-19 | 5.560 | 5.610 | 5.470 | 5.550 | 5.550 | 3,669,300 |
| 2024-06-18 | 5.420 | 5.650 | 5.370 | 5.550 | 5.550 | 5,983,702 |
| 2024-06-17 | 5.400 | 5.440 | 5.350 | 5.360 | 5.360 | 3,833,500 |
| 2024-06-14 | 5.400 | 5.470 | 5.360 | 5.420 | 5.420 | 4,333,700 |
| 2024-06-13 | 5.650 | 5.670 | 5.450 | 5.480 | 5.480 | 4,737,326 |
| 2024-06-12 | 5.420 | 5.580 | 5.340 | 5.580 | 5.580 | 5,810,744 |
| 2024-06-11 | 5.460 | 5.460 | 5.300 | 5.390 | 5.390 | 4,922,200 |
| 2024-06-07 | 5.230 | 5.520 | 5.230 | 5.480 | 5.480 | 9,419,179 |
| 2024-06-06 | 5.440 | 5.470 | 5.150 | 5.180 | 5.180 | 9,548,836 |
| 2024-06-05 | 5.650 | 5.650 | 5.410 | 5.430 | 5.430 | 5,673,000 |
| 2024-06-04 | 5.690 | 5.700 | 5.520 | 5.620 | 5.620 | 4,862,200 |
| 2024-06-03 | 5.900 | 5.900 | 5.600 | 5.650 | 5.650 | 7,441,701 |
| 2024-05-31 | 5.790 | 5.920 | 5.790 | 5.900 | 5.900 | 5,295,800 |
| 2024-05-30 | 5.700 | 5.870 | 5.670 | 5.800 | 5.800 | 5,361,101 |
| 2024-05-29 | 5.790 | 5.840 | 5.700 | 5.740 | 5.740 | 4,312,400 |
| 2024-05-28 | 5.870 | 5.890 | 5.770 | 5.790 | 5.790 | 3,746,000 |
| 2024-05-27 | 5.910 | 5.950 | 5.760 | 5.860 | 5.860 | 5,009,900 |
| 2024-05-24 | 5.940 | 5.950 | 5.820 | 5.830 | 5.830 | 5,329,276 |
| 2024-05-23 | 6.060 | 6.060 | 5.890 | 5.900 | 5.900 | 5,762,100 |
| 2024-05-22 | 6.060 | 6.130 | 5.990 | 6.020 | 6.020 | 5,289,100 |
| 2024-05-21 | 6.090 | 6.100 | 5.980 | 6.000 | 6.000 | 5,724,600 |
| 2024-05-20 | 6.100 | 6.200 | 6.070 | 6.090 | 6.090 | 6,214,400 |
| 2024-05-17 | 6.100 | 6.150 | 6.060 | 6.140 | 6.140 | 5,145,500 |
| 2024-05-16 | 6.110 | 6.210 | 6.080 | 6.100 | 6.100 | 5,361,400 |
| 2024-05-15 | 6.070 | 6.200 | 6.050 | 6.080 | 6.080 | 4,073,844 |
| 2024-05-14 | 6.040 | 6.150 | 6.030 | 6.140 | 6.140 | 4,582,844 |
| 2024-05-13 | 6.250 | 6.260 | 6.010 | 6.040 | 6.040 | 8,001,700 |
| 2024-05-10 | 6.270 | 6.280 | 6.120 | 6.220 | 6.220 | 6,829,000 |
| 2024-05-09 | 6.180 | 6.270 | 6.180 | 6.230 | 6.230 | 5,798,000 |
| 2024-05-08 | 6.320 | 6.360 | 6.160 | 6.180 | 6.180 | 9,030,400 |
| 2024-05-07 | 6.260 | 6.350 | 6.230 | 6.350 | 6.350 | 7,576,644 |
| 2024-05-06 | 6.120 | 6.350 | 6.120 | 6.290 | 6.290 | 11,433,700 |
| 2024-04-30 | 6.210 | 6.270 | 6.040 | 6.120 | 6.120 | 13,751,000 |
| 2024-04-29 | 5.820 | 6.060 | 5.800 | 6.050 | 6.050 | 9,956,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.