KraussMaffei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.910	6.950	6.800	6.830	6.830	4,039,637
2023-02-01	6.780	7.070	6.750	6.920	6.920	5,120,300
2023-01-31	6.680	6.790	6.540	6.750	6.750	4,149,401
2023-01-30	6.680	6.790	6.630	6.780	6.780	3,745,500
2023-01-20	6.600	6.660	6.530	6.610	6.610	2,355,300
2023-01-19	6.630	6.860	6.520	6.540	6.540	5,087,761
2023-01-18	6.500	6.620	6.420	6.570	6.570	5,268,100
2023-01-17	6.230	6.830	6.230	6.500	6.500	9,079,201
2023-01-16	6.160	6.290	6.160	6.270	6.270	1,765,601
2023-01-13	6.180	6.220	6.120	6.180	6.180	1,898,600
2023-01-12	6.300	6.300	6.180	6.200	6.200	2,125,100
2023-01-11	6.400	6.410	6.240	6.240	6.240	2,020,700
2023-01-10	6.440	6.450	6.330	6.350	6.350	2,337,601
2023-01-09	6.420	6.530	6.410	6.470	6.470	2,064,700
2023-01-06	6.470	6.620	6.400	6.450	6.450	3,275,800
2023-01-05	6.470	6.480	6.330	6.430	6.430	2,239,762
2023-01-04	6.500	6.500	6.350	6.430	6.430	2,980,731
2023-01-03	6.310	6.510	6.280	6.440	6.440	2,691,200
2022-12-30	6.320	6.330	6.240	6.320	6.320	1,398,200
2022-12-29	6.280	6.350	6.240	6.260	6.260	1,889,200
2022-12-28	6.340	6.550	6.230	6.330	6.330	4,179,700
2022-12-27	6.400	6.430	6.260	6.340	6.340	1,800,700
2022-12-26	6.280	6.420	6.250	6.400	6.400	2,021,700
2022-12-23	6.250	6.360	6.230	6.270	6.270	1,653,300
2022-12-22	6.540	6.540	6.280	6.310	6.310	2,117,600
2022-12-21	6.580	6.600	6.390	6.470	6.470	2,529,200
2022-12-20	6.510	6.620	6.440	6.570	6.570	1,988,800
2022-12-19	6.780	6.800	6.510	6.530	6.530	3,625,291
2022-12-16	6.960	6.960	6.750	6.800	6.800	2,548,360
2022-12-15	6.840	6.990	6.810	6.960	6.960	2,145,300
2022-12-14	6.970	6.990	6.800	6.830	6.830	2,903,800
2022-12-13	7.140	7.190	6.910	6.920	6.920	4,138,800
2022-12-12	7.100	7.200	6.960	7.150	7.150	4,543,000
2022-12-09	7.180	7.210	7.070	7.100	7.100	3,801,700
2022-12-08	7.280	7.310	7.100	7.160	7.160	4,893,900
2022-12-07	7.330	7.350	7.210	7.250	7.250	4,104,700
2022-12-06	7.470	7.510	7.300	7.330	7.330	7,890,800
2022-12-05	7.200	7.790	7.000	7.500	7.500	15,314,500
2022-12-02	6.850	7.190	6.850	7.080	7.080	6,599,842
2022-12-01	7.110	7.150	6.840	6.880	6.880	4,917,247
2022-11-30	6.830	7.070	6.750	7.000	7.000	4,772,215
2022-11-29	6.700	6.890	6.700	6.860	6.860	3,936,800
2022-11-28	6.700	6.870	6.680	6.760	6.760	4,029,300
2022-11-25	7.110	7.200	6.880	6.900	6.900	5,181,300
2022-11-24	7.030	7.250	7.000	7.110	7.110	6,612,700
2022-11-23	7.090	7.340	6.900	7.030	7.030	11,889,961
2022-11-22	6.950	7.180	6.850	7.090	7.090	7,853,901
2022-11-21	6.860	6.980	6.780	6.940	6.940	4,542,500
2022-11-18	6.850	7.150	6.830	6.860	6.860	5,364,861
2022-11-17	6.930	6.970	6.830	6.880	6.880	3,315,400
2022-11-16	6.960	7.110	6.890	6.990	6.990	4,316,500
2022-11-15	6.860	6.990	6.800	6.960	6.960	4,067,500
2022-11-14	7.120	7.120	6.850	6.880	6.880	7,190,516
2022-11-11	6.850	7.200	6.660	7.120	7.120	12,129,605
2022-11-10	6.680	6.820	6.650	6.730	6.730	7,048,200
2022-11-09	6.990	7.000	6.750	6.760	6.760	5,807,800
2022-11-08	7.130	7.170	6.880	6.960	6.960	5,925,600
2022-11-07	6.780	7.200	6.780	7.100	7.100	12,286,600
2022-11-04	7.240	7.350	7.110	7.190	7.190	14,592,400
2022-11-03	7.140	7.360	7.040	7.300	7.300	14,772,500

← NewerPage 16 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.