KraussMaffei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.250	7.320	7.160	7.240	7.240	2,430,200
2023-07-27	7.170	7.390	7.170	7.260	7.260	2,042,800
2023-07-26	7.420	7.420	7.190	7.210	7.210	3,314,500
2023-07-25	7.250	7.430	7.250	7.430	7.430	3,368,201
2023-07-24	7.160	7.350	7.160	7.230	7.230	3,065,200
2023-07-21	7.240	7.400	7.200	7.200	7.200	4,592,000
2023-07-20	7.480	7.550	7.320	7.340	7.340	4,957,200
2023-07-19	7.620	7.680	7.360	7.390	7.390	8,328,500
2023-07-18	7.480	7.730	7.430	7.710	7.710	11,808,032
2023-07-17	7.340	7.760	6.970	7.530	7.530	12,719,517
2023-07-14	7.630	7.730	7.460	7.680	7.680	8,019,457
2023-07-13	7.720	7.780	7.610	7.690	7.690	7,311,900
2023-07-12	7.830	7.830	7.600	7.730	7.730	8,665,800
2023-07-11	7.650	7.840	7.570	7.820	7.820	11,947,257
2023-07-10	7.760	7.930	7.620	7.740	7.740	11,760,200
2023-07-07	8.030	8.050	7.720	7.750	7.750	16,573,055
2023-07-06	8.160	8.480	7.870	8.040	8.040	28,289,361
2023-07-05	7.410	8.220	7.260	8.220	8.220	20,794,598
2023-07-04	7.440	7.710	7.360	7.470	7.470	10,813,413
2023-07-03	7.460	7.500	7.290	7.430	7.430	9,152,400
2023-06-30	7.500	7.530	7.380	7.400	7.400	10,145,255
2023-06-29	7.500	7.630	7.360	7.580	7.580	14,733,361
2023-06-28	7.650	7.770	7.440	7.600	7.600	15,354,605
2023-06-27	7.500	8.130	7.330	7.740	7.740	25,764,656
2023-06-26	7.550	7.910	7.550	7.740	7.740	32,129,704
2023-06-21	7.250	7.890	7.180	7.890	7.890	26,409,363
2023-06-20	6.860	7.580	6.760	7.170	7.170	24,397,303
2023-06-19	7.080	7.270	6.800	6.890	6.890	17,437,455
2023-06-16	7.030	7.290	6.810	7.140	7.140	19,167,342
2023-06-15	7.080	7.100	6.900	6.940	6.940	5,996,100
2023-06-14	6.840	7.140	6.710	7.090	7.090	9,780,100
2023-06-13	6.730	6.830	6.540	6.800	6.800	7,439,700
2023-06-12	6.280	6.930	6.200	6.770	6.770	8,420,678
2023-06-09	6.240	6.370	6.210	6.310	6.310	2,778,500
2023-06-08	6.300	6.320	6.220	6.240	6.240	1,634,300
2023-06-07	6.370	6.370	6.250	6.300	6.300	1,420,000
2023-06-06	6.520	6.540	6.320	6.330	6.330	2,631,600
2023-06-05	6.630	6.660	6.470	6.480	6.480	2,662,500
2023-06-02	6.610	6.620	6.500	6.560	6.560	1,654,800
2023-06-01	6.550	6.630	6.440	6.570	6.570	2,710,800
2023-05-31	6.600	6.670	6.500	6.540	6.540	2,677,000
2023-05-30	6.660	6.720	6.570	6.640	6.640	1,858,100
2023-05-29	6.900	6.900	6.640	6.660	6.660	1,927,900
2023-05-26	6.780	6.780	6.640	6.720	6.720	1,839,800
2023-05-25	6.740	6.860	6.710	6.770	6.770	2,471,900
2023-05-24	6.750	6.900	6.690	6.810	6.810	3,239,600
2023-05-23	6.920	6.920	6.760	6.770	6.770	2,239,218
2023-05-22	6.790	6.950	6.660	6.880	6.880	3,415,900
2023-05-19	6.680	6.890	6.660	6.760	6.760	3,982,400
2023-05-18	6.640	6.740	6.570	6.740	6.740	3,668,360
2023-05-17	6.500	6.600	6.470	6.580	6.580	2,195,400
2023-05-16	6.510	6.520	6.410	6.470	6.470	1,559,800
2023-05-15	6.420	6.490	6.370	6.480	6.480	1,474,555
2023-05-12	6.470	6.530	6.400	6.430	6.430	1,694,800
2023-05-11	6.470	6.530	6.370	6.500	6.500	2,328,613
2023-05-10	6.410	6.470	6.380	6.400	6.400	1,710,300
2023-05-09	6.500	6.520	6.360	6.400	6.400	2,705,118
2023-05-08	6.390	6.490	6.380	6.450	6.450	2,005,700
2023-05-05	6.430	6.450	6.330	6.380	6.380	2,172,000
2023-05-04	6.190	6.410	6.190	6.380	6.380	3,460,300

← NewerPage 14 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.