KraussMaffei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.110	7.240	7.100	7.190	7.190	3,984,200
2023-10-27	6.950	7.120	6.930	7.100	7.100	3,261,001
2023-10-26	6.840	6.990	6.720	6.970	6.970	3,879,301
2023-10-25	6.660	6.830	6.630	6.800	6.800	2,925,700
2023-10-24	6.390	6.630	6.390	6.630	6.630	3,555,400
2023-10-23	6.600	6.630	6.400	6.420	6.420	2,623,100
2023-10-20	6.600	6.730	6.530	6.630	6.630	2,213,900
2023-10-19	6.600	6.720	6.460	6.600	6.600	2,109,501
2023-10-18	6.700	6.760	6.600	6.600	6.600	2,215,300
2023-10-17	6.740	6.800	6.680	6.730	6.730	2,482,900
2023-10-16	6.860	6.860	6.670	6.750	6.750	5,704,700
2023-10-13	6.990	7.030	6.820	6.870	6.870	3,794,672
2023-10-12	6.950	7.050	6.900	7.010	7.010	2,393,700
2023-10-11	7.000	7.070	6.830	6.960	6.960	3,083,200
2023-10-10	7.070	7.110	6.980	7.000	7.000	3,321,300
2023-10-09	7.190	7.250	7.020	7.060	7.060	3,017,100
2023-09-28	7.130	7.230	7.060	7.190	7.190	4,279,200
2023-09-27	7.150	7.240	6.990	7.130	7.130	7,150,801
2023-09-26	6.990	7.270	6.960	7.160	7.160	7,296,201
2023-09-25	6.990	7.100	6.960	7.000	7.000	2,571,001
2023-09-22	6.910	6.990	6.850	6.950	6.950	2,529,202
2023-09-21	7.010	7.040	6.880	6.920	6.920	3,354,500
2023-09-20	7.020	7.090	6.960	7.020	7.020	2,313,100
2023-09-19	7.150	7.150	7.000	7.030	7.030	2,487,900
2023-09-18	7.130	7.250	7.020	7.130	7.130	2,857,500
2023-09-15	7.100	7.180	6.970	7.120	7.120	2,176,200
2023-09-14	7.140	7.160	7.020	7.050	7.050	1,261,800
2023-09-13	7.200	7.210	7.070	7.130	7.130	1,565,300
2023-09-12	7.170	7.240	7.170	7.200	7.200	1,745,138
2023-09-11	7.150	7.220	7.100	7.170	7.170	2,529,600
2023-09-08	7.170	7.370	7.150	7.200	7.200	3,345,400
2023-09-07	7.290	7.300	7.150	7.170	7.170	2,519,185
2023-09-06	7.290	7.320	7.220	7.270	7.270	2,044,700
2023-09-05	7.250	7.360	7.220	7.280	7.280	2,724,026
2023-09-04	7.260	7.400	7.220	7.300	7.300	4,476,401
2023-09-01	7.230	7.450	6.940	7.250	7.250	9,380,983
2023-08-31	7.000	7.290	6.890	7.200	7.200	8,773,100
2023-08-30	6.990	7.090	6.910	6.990	6.990	3,002,200
2023-08-29	6.690	6.930	6.680	6.910	6.910	3,599,500
2023-08-28	6.910	7.000	6.670	6.690	6.690	3,428,900
2023-08-25	6.700	6.830	6.650	6.660	6.660	2,279,600
2023-08-24	6.760	6.820	6.680	6.730	6.730	2,160,300
2023-08-23	6.830	6.830	6.710	6.760	6.760	2,037,000
2023-08-22	6.920	6.990	6.700	6.830	6.830	3,089,200
2023-08-21	7.000	7.120	6.870	6.920	6.920	2,532,700
2023-08-18	7.080	7.170	7.000	7.030	7.030	2,573,300
2023-08-17	6.890	7.090	6.880	7.090	7.090	4,000,200
2023-08-16	7.060	7.070	6.920	6.930	6.930	1,265,800
2023-08-15	7.100	7.130	7.000	7.050	7.050	1,010,400
2023-08-14	7.000	7.100	6.940	7.100	7.100	2,011,400
2023-08-11	7.180	7.180	6.990	6.990	6.990	2,446,900
2023-08-10	7.090	7.220	7.030	7.160	7.160	2,723,700
2023-08-09	7.110	7.220	7.060	7.090	7.090	1,930,900
2023-08-08	7.260	7.270	7.100	7.130	7.130	1,767,201
2023-08-07	7.370	7.380	7.170	7.230	7.230	2,667,000
2023-08-04	7.280	7.400	7.240	7.340	7.340	2,881,700
2023-08-03	7.340	7.370	7.260	7.270	7.270	1,911,000
2023-08-02	7.270	7.360	7.210	7.330	7.330	2,873,400
2023-08-01	7.400	7.410	7.260	7.290	7.290	2,306,600
2023-07-31	7.220	7.380	7.220	7.360	7.360	2,461,900

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.