KraussMaffei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.030	6.290	6.030	6.230	6.230	2,546,300
2023-04-27	6.000	6.120	5.920	6.040	6.040	1,889,300
2023-04-26	5.810	6.050	5.780	6.000	6.000	1,927,300
2023-04-25	5.940	5.980	5.760	5.830	5.830	2,196,800
2023-04-24	6.020	6.020	5.840	5.940	5.940	1,700,101
2023-04-21	6.070	6.160	5.990	6.010	6.010	1,918,500
2023-04-20	6.150	6.190	6.050	6.090	6.090	1,881,100
2023-04-19	6.190	6.210	6.130	6.160	6.160	1,344,800
2023-04-18	6.280	6.290	6.160	6.190	6.190	1,902,200
2023-04-17	6.280	6.280	6.220	6.260	6.260	1,511,500
2023-04-14	6.230	6.260	6.180	6.230	6.230	1,244,100
2023-04-13	6.310	6.310	6.200	6.220	6.220	1,794,986
2023-04-12	6.240	6.280	6.190	6.270	6.270	1,574,460
2023-04-11	6.330	6.390	6.200	6.230	6.230	3,022,700
2023-04-10	6.400	6.520	6.340	6.360	6.360	3,264,300
2023-04-07	6.330	6.570	6.330	6.370	6.370	3,253,600
2023-04-06	6.310	6.350	6.240	6.290	6.290	2,265,100
2023-04-04	6.480	6.480	6.280	6.300	6.300	4,580,400
2023-04-03	6.510	6.540	6.420	6.480	6.480	2,300,600
2023-03-31	6.540	6.560	6.460	6.480	6.480	2,291,500
2023-03-30	6.460	6.540	6.390	6.510	6.510	3,006,900
2023-03-29	6.500	6.500	6.350	6.420	6.420	2,330,800
2023-03-28	6.520	6.600	6.460	6.460	6.460	2,550,300
2023-03-27	6.590	6.600	6.410	6.500	6.500	3,724,100
2023-03-24	6.470	6.620	6.470	6.610	6.610	3,514,605
2023-03-23	6.500	6.540	6.460	6.490	6.490	2,552,260
2023-03-22	6.550	6.630	6.500	6.570	6.570	2,479,160
2023-03-21	6.380	6.590	6.370	6.550	6.550	3,023,060
2023-03-20	6.550	6.560	6.390	6.410	6.410	4,837,800
2023-03-17	6.550	6.640	6.520	6.540	6.540	3,561,200
2023-03-16	6.850	6.900	6.510	6.530	6.530	7,355,300
2023-03-15	6.540	7.000	6.500	6.880	6.880	10,819,110
2023-03-14	6.580	6.640	6.390	6.490	6.490	4,943,400
2023-03-13	6.660	6.700	6.410	6.530	6.530	6,866,100
2023-03-10	7.020	7.020	6.650	6.650	6.650	9,875,800
2023-03-09	7.290	7.290	6.980	7.080	7.080	11,081,900
2023-03-08	7.280	7.490	7.170	7.320	7.320	14,471,000
2023-03-07	7.240	7.600	7.200	7.370	7.370	24,120,137
2023-03-06	6.990	7.630	6.990	7.330	7.330	21,745,829
2023-03-03	6.810	6.940	6.780	6.940	6.940	3,390,400
2023-03-02	6.890	6.940	6.800	6.830	6.830	3,307,200
2023-03-01	6.910	6.920	6.760	6.880	6.880	4,494,900
2023-02-28	7.020	7.040	6.850	6.900	6.900	3,224,100
2023-02-27	7.000	7.120	6.960	7.020	7.020	4,300,600
2023-02-24	7.090	7.180	6.990	7.080	7.080	2,726,400
2023-02-23	7.040	7.160	6.940	7.100	7.100	4,350,900
2023-02-22	7.020	7.020	6.850	7.000	7.000	2,953,000
2023-02-21	6.990	7.030	6.910	6.990	6.990	3,038,600
2023-02-20	6.960	6.980	6.810	6.950	6.950	4,826,641
2023-02-17	7.010	7.090	6.940	6.960	6.960	3,401,000
2023-02-16	7.150	7.280	6.890	6.950	6.950	5,209,537
2023-02-15	7.080	7.380	7.070	7.130	7.130	5,922,700
2023-02-14	7.080	7.130	6.990	7.070	7.070	3,547,352
2023-02-13	7.090	7.130	7.020	7.070	7.070	2,998,800
2023-02-10	7.090	7.170	7.040	7.090	7.090	2,474,048
2023-02-09	7.020	7.120	6.970	7.090	7.090	3,252,552
2023-02-08	7.090	7.120	6.930	7.020	7.020	4,086,100
2023-02-07	6.900	7.030	6.800	6.980	6.980	3,568,800
2023-02-06	6.840	6.970	6.800	6.890	6.890	2,585,000
2023-02-03	6.840	6.950	6.770	6.850	6.850	2,559,300

← NewerPage 15 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.