KraussMaffei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.300 | 6.300 | 6.050 | 6.210 | 6.210 | 7,836,300 |
| 2024-01-22 | 6.590 | 6.680 | 6.200 | 6.250 | 6.250 | 8,875,100 |
| 2024-01-19 | 6.690 | 6.840 | 6.590 | 6.640 | 6.640 | 6,123,600 |
| 2024-01-18 | 6.810 | 6.910 | 6.490 | 6.700 | 6.700 | 10,167,160 |
| 2024-01-17 | 7.140 | 7.170 | 6.880 | 6.890 | 6.890 | 6,674,500 |
| 2024-01-16 | 7.190 | 7.210 | 7.020 | 7.160 | 7.160 | 6,983,300 |
| 2024-01-15 | 7.230 | 7.260 | 7.150 | 7.180 | 7.180 | 5,196,500 |
| 2024-01-12 | 7.290 | 7.350 | 7.230 | 7.240 | 7.240 | 5,594,100 |
| 2024-01-11 | 7.200 | 7.340 | 7.160 | 7.310 | 7.310 | 6,848,200 |
| 2024-01-10 | 7.300 | 7.320 | 7.160 | 7.210 | 7.210 | 5,869,700 |
| 2024-01-09 | 7.190 | 7.330 | 7.190 | 7.280 | 7.280 | 7,676,100 |
| 2024-01-08 | 7.260 | 7.380 | 7.160 | 7.180 | 7.180 | 8,608,268 |
| 2024-01-05 | 7.520 | 7.520 | 7.230 | 7.270 | 7.270 | 9,686,700 |
| 2024-01-04 | 7.440 | 7.540 | 7.350 | 7.470 | 7.470 | 9,516,560 |
| 2024-01-03 | 7.450 | 7.450 | 7.310 | 7.430 | 7.430 | 10,264,800 |
| 2024-01-02 | 7.290 | 7.580 | 7.260 | 7.470 | 7.470 | 16,038,100 |
| 2023-12-29 | 7.070 | 7.280 | 7.060 | 7.260 | 7.260 | 11,128,600 |
| 2023-12-28 | 6.980 | 7.160 | 6.900 | 7.130 | 7.130 | 14,060,238 |
| 2023-12-27 | 6.880 | 7.000 | 6.880 | 6.960 | 6.960 | 13,223,834 |
| 2023-12-26 | 7.050 | 7.180 | 6.870 | 6.880 | 6.880 | 17,824,267 |
| 2023-12-25 | 7.050 | 7.230 | 7.010 | 7.120 | 7.120 | 15,946,250 |
| 2023-12-22 | 7.530 | 7.550 | 7.130 | 7.170 | 7.170 | 30,004,159 |
| 2023-12-21 | 7.600 | 7.680 | 7.360 | 7.560 | 7.560 | 28,913,027 |
| 2023-12-20 | 7.920 | 8.030 | 7.630 | 7.640 | 7.640 | 40,890,703 |
| 2023-12-19 | 8.380 | 8.550 | 8.110 | 8.110 | 8.110 | 50,614,813 |
| 2023-12-18 | 9.220 | 10.010 | 9.010 | 9.010 | 9.010 | 63,568,178 |
| 2023-12-15 | 10.010 | 10.010 | 9.760 | 10.010 | 10.010 | 73,514,568 |
| 2023-12-14 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 3,268,861 |
| 2023-12-13 | 7.560 | 8.270 | 7.400 | 8.270 | 8.270 | 17,067,000 |
| 2023-12-12 | 7.280 | 7.940 | 7.200 | 7.520 | 7.520 | 12,762,100 |
| 2023-12-11 | 7.110 | 7.300 | 7.070 | 7.280 | 7.280 | 3,427,200 |
| 2023-12-08 | 7.370 | 7.430 | 7.200 | 7.240 | 7.240 | 3,138,900 |
| 2023-12-07 | 7.360 | 7.450 | 7.330 | 7.390 | 7.390 | 3,907,700 |
| 2023-12-06 | 7.300 | 7.460 | 7.160 | 7.380 | 7.380 | 4,512,000 |
| 2023-12-05 | 7.480 | 7.520 | 7.260 | 7.330 | 7.330 | 6,005,600 |
| 2023-12-04 | 7.390 | 7.530 | 7.380 | 7.490 | 7.490 | 3,391,500 |
| 2023-12-01 | 7.300 | 7.420 | 7.290 | 7.390 | 7.390 | 3,348,400 |
| 2023-11-30 | 7.470 | 7.470 | 7.250 | 7.330 | 7.330 | 4,844,800 |
| 2023-11-29 | 7.480 | 7.550 | 7.400 | 7.440 | 7.440 | 2,445,300 |
| 2023-11-28 | 7.510 | 7.560 | 7.440 | 7.540 | 7.540 | 1,940,501 |
| 2023-11-27 | 7.450 | 7.560 | 7.440 | 7.510 | 7.510 | 3,543,931 |
| 2023-11-24 | 7.520 | 7.520 | 7.400 | 7.430 | 7.430 | 1,948,000 |
| 2023-11-23 | 7.420 | 7.550 | 7.400 | 7.520 | 7.520 | 3,075,300 |
| 2023-11-22 | 7.530 | 7.570 | 7.430 | 7.450 | 7.450 | 3,232,000 |
| 2023-11-21 | 7.520 | 7.600 | 7.470 | 7.500 | 7.500 | 3,917,000 |
| 2023-11-20 | 7.500 | 7.520 | 7.360 | 7.470 | 7.470 | 3,466,000 |
| 2023-11-17 | 7.350 | 7.460 | 7.350 | 7.420 | 7.420 | 2,563,800 |
| 2023-11-16 | 7.380 | 7.510 | 7.340 | 7.360 | 7.360 | 2,827,500 |
| 2023-11-15 | 7.330 | 7.450 | 7.260 | 7.380 | 7.380 | 3,880,800 |
| 2023-11-14 | 7.330 | 7.360 | 7.240 | 7.260 | 7.260 | 2,193,300 |
| 2023-11-13 | 7.180 | 7.330 | 7.160 | 7.330 | 7.330 | 3,749,800 |
| 2023-11-10 | 7.150 | 7.170 | 7.050 | 7.150 | 7.150 | 2,410,500 |
| 2023-11-09 | 7.180 | 7.180 | 7.100 | 7.140 | 7.140 | 2,358,414 |
| 2023-11-08 | 7.170 | 7.210 | 7.100 | 7.160 | 7.160 | 2,306,300 |
| 2023-11-07 | 7.150 | 7.190 | 7.090 | 7.170 | 7.170 | 2,776,800 |
| 2023-11-06 | 7.190 | 7.260 | 7.130 | 7.150 | 7.150 | 3,137,213 |
| 2023-11-03 | 7.080 | 7.240 | 7.080 | 7.180 | 7.180 | 2,897,100 |
| 2023-11-02 | 7.140 | 7.220 | 7.030 | 7.060 | 7.060 | 2,812,500 |
| 2023-11-01 | 7.120 | 7.210 | 7.080 | 7.140 | 7.140 | 2,506,800 |
| 2023-10-31 | 7.210 | 7.240 | 7.090 | 7.130 | 7.130 | 2,993,000 |
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.