KraussMaffei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.200	7.200	7.010	7.100	7.100	10,225,600
2022-11-01	6.860	7.320	6.860	7.260	7.260	11,556,700
2022-10-31	6.550	7.110	6.500	6.950	6.950	10,262,076
2022-10-28	6.850	7.100	6.600	6.670	6.670	9,258,301
2022-10-27	7.100	7.130	6.830	6.850	6.850	12,148,405
2022-10-26	7.100	7.380	7.020	7.140	7.140	17,184,994
2022-10-25	7.130	7.480	6.980	7.360	7.360	22,130,490
2022-10-24	7.570	7.580	7.030	7.090	7.090	20,996,500
2022-10-21	6.620	7.000	6.560	6.890	6.890	13,739,038
2022-10-20	7.000	7.200	6.660	6.700	6.700	18,614,918
2022-10-19	7.060	7.220	6.680	6.880	6.880	18,621,280
2022-10-18	6.220	6.710	6.160	6.710	6.710	4,616,110
2022-10-17	5.930	6.140	5.930	6.100	6.100	2,384,362
2022-10-14	5.880	5.970	5.870	5.940	5.940	2,137,002
2022-10-13	5.810	5.920	5.710	5.830	5.830	2,591,507
2022-10-12	5.540	5.760	5.460	5.750	5.750	3,350,761
2022-10-11	5.500	5.610	5.410	5.550	5.550	2,905,600
2022-10-10	5.650	5.730	5.500	5.540	5.540	2,327,500
2022-09-30	5.770	5.770	5.630	5.650	5.650	1,602,600
2022-09-29	5.800	5.920	5.710	5.720	5.720	2,167,245
2022-09-28	6.010	6.010	5.790	5.800	5.800	2,036,645
2022-09-27	5.860	6.000	5.800	5.960	5.960	2,387,100
2022-09-26	5.960	5.960	5.750	5.800	5.800	2,699,000
2022-09-23	6.080	6.130	5.940	5.980	5.980	2,771,700
2022-09-22	6.070	6.210	6.060	6.080	6.080	2,510,900
2022-09-21	6.130	6.180	6.000	6.160	6.160	2,582,600
2022-09-20	5.930	6.150	5.930	6.090	6.090	2,768,900
2022-09-19	6.010	6.130	5.880	5.920	5.920	3,380,118
2022-09-16	6.210	6.240	6.040	6.060	6.060	2,892,200
2022-09-15	6.450	6.490	6.080	6.180	6.180	5,498,200
2022-09-14	6.640	6.640	6.410	6.440	6.440	3,697,500
2022-09-13	6.630	6.730	6.630	6.700	6.700	1,710,581
2022-09-09	6.720	6.720	6.570	6.620	6.620	2,253,700
2022-09-08	6.800	6.900	6.660	6.670	6.670	2,620,500
2022-09-07	6.930	6.970	6.750	6.800	6.800	3,659,600
2022-09-06	6.900	6.950	6.780	6.910	6.910	3,007,815
2022-09-05	6.760	6.870	6.760	6.840	6.840	1,945,500
2022-09-02	6.690	6.780	6.620	6.760	6.760	2,172,200
2022-09-01	6.620	6.730	6.580	6.640	6.640	2,424,000
2022-08-31	6.800	6.840	6.610	6.620	6.620	3,006,300
2022-08-30	7.010	7.130	6.780	6.840	6.840	4,348,000
2022-08-29	6.550	7.130	6.550	7.040	7.040	6,981,100
2022-08-26	6.840	6.960	6.710	6.740	6.740	4,099,800
2022-08-25	7.050	7.060	6.780	6.850	6.850	6,147,851
2022-08-24	7.230	7.280	6.950	6.980	6.980	6,547,926
2022-08-23	7.360	7.360	7.150	7.210	7.210	5,972,994
2022-08-22	7.200	7.340	7.060	7.340	7.340	5,709,100
2022-08-19	7.400	7.530	7.220	7.220	7.220	7,352,713
2022-08-18	7.560	7.650	7.330	7.460	7.460	10,513,067
2022-08-17	7.720	7.730	7.460	7.550	7.550	8,989,400
2022-08-16	7.610	7.760	7.560	7.680	7.680	9,301,800
2022-08-15	7.500	7.670	7.330	7.670	7.670	13,051,881
2022-08-12	7.700	7.920	7.560	7.610	7.610	16,239,512
2022-08-11	7.660	7.830	7.580	7.690	7.690	14,337,513
2022-08-10	7.790	7.870	7.590	7.840	7.840	14,514,262
2022-08-09	8.030	8.400	7.740	7.830	7.830	30,103,975
2022-08-08	7.560	8.260	7.520	8.260	8.260	23,881,327
2022-08-05	7.520	7.570	7.330	7.510	7.510	7,808,100
2022-08-04	7.240	7.500	7.170	7.500	7.500	12,672,135
2022-08-03	7.020	7.310	6.990	7.220	7.220	11,716,400

← NewerPage 17 of 21 · 1,217 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.