KraussMaffei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.610 | 5.820 | 5.600 | 5.790 | 5.790 | 6,839,520 |
| 2024-04-25 | 5.660 | 5.680 | 5.590 | 5.640 | 5.640 | 5,796,000 |
| 2024-04-24 | 5.610 | 5.680 | 5.530 | 5.650 | 5.650 | 6,432,100 |
| 2024-04-23 | 5.530 | 5.660 | 5.510 | 5.560 | 5.560 | 5,805,301 |
| 2024-04-22 | 5.630 | 5.660 | 5.410 | 5.540 | 5.540 | 6,553,200 |
| 2024-04-19 | 5.720 | 5.780 | 5.600 | 5.630 | 5.630 | 7,624,600 |
| 2024-04-18 | 5.750 | 5.920 | 5.550 | 5.720 | 5.720 | 12,423,531 |
| 2024-04-17 | 5.450 | 5.780 | 5.350 | 5.760 | 5.760 | 14,177,431 |
| 2024-04-16 | 5.820 | 5.850 | 5.270 | 5.270 | 5.270 | 14,923,301 |
| 2024-04-15 | 6.230 | 6.240 | 5.660 | 5.850 | 5.850 | 15,744,590 |
| 2024-04-12 | 6.320 | 6.450 | 6.240 | 6.250 | 6.250 | 9,811,100 |
| 2024-04-11 | 6.140 | 6.380 | 6.080 | 6.300 | 6.300 | 11,519,700 |
| 2024-04-10 | 6.350 | 6.530 | 6.160 | 6.220 | 6.220 | 15,381,700 |
| 2024-04-09 | 6.180 | 6.290 | 6.160 | 6.250 | 6.250 | 8,039,500 |
| 2024-04-08 | 6.380 | 6.410 | 6.210 | 6.210 | 6.210 | 9,934,702 |
| 2024-04-03 | 6.420 | 6.490 | 6.310 | 6.390 | 6.390 | 9,695,391 |
| 2024-04-02 | 6.650 | 6.750 | 6.450 | 6.500 | 6.500 | 15,280,200 |
| 2024-04-01 | 6.600 | 6.700 | 6.580 | 6.680 | 6.680 | 11,932,900 |
| 2024-03-29 | 6.500 | 6.670 | 6.500 | 6.600 | 6.600 | 7,398,520 |
| 2024-03-28 | 6.400 | 6.640 | 6.320 | 6.570 | 6.570 | 16,772,231 |
| 2024-03-27 | 6.420 | 6.590 | 6.210 | 6.410 | 6.410 | 17,553,800 |
| 2024-03-26 | 6.870 | 6.870 | 6.340 | 6.470 | 6.470 | 32,031,201 |
| 2024-03-25 | 7.500 | 7.500 | 7.040 | 7.040 | 7.040 | 25,188,700 |
| 2024-03-22 | 7.320 | 7.820 | 7.190 | 7.610 | 7.610 | 39,088,000 |
| 2024-03-21 | 7.290 | 7.380 | 7.190 | 7.310 | 7.310 | 19,279,200 |
| 2024-03-20 | 7.260 | 7.360 | 7.200 | 7.320 | 7.320 | 18,199,300 |
| 2024-03-19 | 7.380 | 7.440 | 7.270 | 7.290 | 7.290 | 19,302,000 |
| 2024-03-18 | 7.290 | 7.400 | 7.250 | 7.400 | 7.400 | 22,144,400 |
| 2024-03-15 | 7.350 | 7.350 | 7.160 | 7.290 | 7.290 | 21,535,637 |
| 2024-03-14 | 7.650 | 7.800 | 7.280 | 7.410 | 7.410 | 28,402,731 |
| 2024-03-13 | 7.360 | 7.780 | 7.310 | 7.640 | 7.640 | 34,504,544 |
| 2024-03-12 | 7.350 | 7.510 | 7.300 | 7.410 | 7.410 | 24,550,044 |
| 2024-03-11 | 7.560 | 7.570 | 7.260 | 7.420 | 7.420 | 32,964,831 |
| 2024-03-08 | 7.810 | 7.880 | 7.280 | 7.650 | 7.650 | 40,543,102 |
| 2024-03-07 | 7.670 | 8.260 | 7.670 | 8.090 | 8.090 | 67,933,733 |
| 2024-03-06 | 7.540 | 7.610 | 7.450 | 7.550 | 7.550 | 32,812,700 |
| 2024-03-05 | 7.420 | 7.680 | 7.360 | 7.450 | 7.450 | 36,864,200 |
| 2024-03-04 | 7.480 | 7.680 | 7.230 | 7.510 | 7.510 | 40,462,031 |
| 2024-03-01 | 7.830 | 7.990 | 7.570 | 7.580 | 7.580 | 56,790,331 |
| 2024-02-29 | 7.920 | 8.400 | 7.920 | 7.980 | 7.980 | 86,852,302 |
| 2024-02-28 | 9.280 | 10.200 | 8.340 | 8.800 | 8.800 | 111,376,916 |
| 2024-02-27 | 7.600 | 9.270 | 7.590 | 9.270 | 9.270 | 84,386,193 |
| 2024-02-26 | 8.420 | 8.430 | 7.650 | 8.430 | 8.430 | 71,860,333 |
| 2024-02-23 | 7.660 | 7.660 | 7.150 | 7.660 | 7.660 | 74,463,130 |
| 2024-02-22 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 2,978,000 |
| 2024-02-21 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 3,701,867 |
| 2024-02-20 | 5.280 | 5.750 | 5.280 | 5.750 | 5.750 | 8,246,500 |
| 2024-02-19 | 5.000 | 5.290 | 4.880 | 5.230 | 5.230 | 23,356,517 |
| 2024-02-08 | 4.770 | 5.150 | 4.770 | 5.030 | 5.030 | 31,061,101 |
| 2024-02-07 | 5.600 | 5.600 | 5.300 | 5.300 | 5.300 | 19,331,100 |
| 2024-02-06 | 6.000 | 6.370 | 5.300 | 5.890 | 5.890 | 37,696,752 |
| 2024-02-05 | 5.300 | 5.890 | 5.300 | 5.890 | 5.890 | 8,227,701 |
| 2024-02-02 | 5.600 | 5.770 | 5.060 | 5.350 | 5.350 | 9,285,400 |
| 2024-02-01 | 5.920 | 5.920 | 5.570 | 5.610 | 5.610 | 8,562,500 |
| 2024-01-31 | 6.230 | 6.420 | 5.940 | 5.970 | 5.970 | 8,439,400 |
| 2024-01-30 | 6.670 | 6.700 | 6.350 | 6.370 | 6.370 | 6,099,200 |
| 2024-01-29 | 6.860 | 6.970 | 6.630 | 6.670 | 6.670 | 5,991,300 |
| 2024-01-26 | 6.820 | 6.970 | 6.760 | 6.820 | 6.820 | 7,567,301 |
| 2024-01-25 | 6.380 | 6.800 | 6.350 | 6.790 | 6.790 | 10,286,637 |
| 2024-01-24 | 6.210 | 6.410 | 6.120 | 6.390 | 6.390 | 8,881,100 |
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.