KraussMaffei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.020	7.030	6.690	7.020	7.020	7,703,200
2022-08-01	7.110	7.210	7.010	7.050	7.050	5,956,200
2022-07-29	7.170	7.390	7.100	7.110	7.110	8,049,562
2022-07-28	7.180	7.300	7.080	7.110	7.110	5,884,130
2022-07-27	7.010	7.180	6.980	7.130	7.130	4,457,565
2022-07-26	7.140	7.150	6.840	7.040	7.040	4,537,747
2022-07-25	7.250	7.350	7.040	7.050	7.050	7,037,130
2022-07-22	7.120	7.670	7.000	7.370	7.370	13,377,530
2022-07-21	6.830	7.450	6.730	7.160	7.160	11,641,751
2022-07-20	6.890	6.900	6.720	6.810	6.810	3,256,300
2022-07-19	6.760	6.950	6.690	6.820	6.820	4,460,201
2022-07-18	6.610	6.930	6.520	6.740	6.740	5,080,201
2022-07-15	6.810	6.920	6.500	6.580	6.580	8,302,700
2022-07-14	6.870	7.130	6.760	7.040	7.040	8,587,462
2022-07-13	6.850	6.960	6.710	6.870	6.870	5,472,730
2022-07-12	7.100	7.100	6.720	6.780	6.780	8,582,824
2022-07-11	7.150	7.230	6.970	7.100	7.100	12,293,195
2022-07-08	7.140	7.380	6.960	7.160	7.160	25,740,559
2022-07-07	6.310	6.940	6.290	6.940	6.940	15,589,300
2022-07-06	6.250	6.400	6.220	6.310	6.310	3,694,119
2022-07-05	6.380	6.410	6.200	6.300	6.300	5,409,008
2022-07-04	6.660	6.660	6.380	6.380	6.380	5,400,620
2022-07-01	6.750	6.750	6.480	6.580	6.580	7,484,107
2022-06-30	6.890	7.060	6.680	6.730	6.730	9,307,702
2022-06-29	7.150	7.230	6.800	6.860	6.860	19,201,129
2022-06-28	6.550	7.150	6.500	7.150	7.150	18,893,289
2022-06-27	6.280	6.570	6.230	6.500	6.500	5,747,500
2022-06-24	6.300	6.340	6.210	6.230	6.230	2,778,000
2022-06-23	6.160	6.310	6.130	6.300	6.300	2,628,308
2022-06-22	6.290	6.290	6.130	6.160	6.160	3,550,100
2022-06-21	6.270	6.430	6.200	6.270	6.270	4,066,156
2022-06-20	6.320	6.370	6.230	6.270	6.270	2,642,100
2022-06-17	6.340	6.430	6.250	6.290	6.290	2,704,201
2022-06-16	6.310	6.510	6.270	6.380	6.380	3,907,112
2022-06-15	6.280	6.430	6.260	6.260	6.260	4,008,500
2022-06-14	6.410	6.410	6.180	6.330	6.330	4,221,000
2022-06-13	6.460	6.670	6.360	6.470	6.470	4,860,300
2022-06-10	6.440	6.520	6.380	6.440	6.440	2,637,872
2022-06-09	6.630	6.640	6.410	6.440	6.440	2,979,500
2022-06-08	6.690	6.780	6.400	6.570	6.570	4,747,205
2022-06-07	6.780	6.800	6.520	6.630	6.630	6,552,384
2022-06-06	6.960	7.020	6.680	6.740	6.740	8,453,018
2022-06-02	6.810	7.080	6.780	7.000	7.000	6,328,300
2022-06-01	6.660	7.270	6.630	6.940	6.940	9,397,751
2022-05-31	6.530	6.720	6.430	6.710	6.710	8,407,681
2022-05-30	6.450	6.880	6.330	6.610	6.610	16,278,794
2022-05-27	5.890	6.510	5.820	6.280	6.280	12,895,277
2022-05-26	5.850	5.950	5.760	5.920	5.920	1,697,010
2022-05-25	5.710	5.850	5.700	5.830	5.830	1,451,100
2022-05-24	6.020	6.020	5.730	5.730	5.730	2,400,200
2022-05-23	5.900	6.040	5.820	6.000	6.000	2,323,916
2022-05-20	5.680	5.940	5.680	5.900	5.900	3,998,900
2022-05-19	5.530	5.760	5.450	5.750	5.750	4,795,800
2022-05-18	5.670	5.940	5.640	5.670	5.670	7,364,700
2022-05-17	5.780	5.810	5.650	5.690	5.690	2,732,900
2022-05-16	5.770	5.820	5.690	5.780	5.780	1,348,310
2022-05-13	5.710	5.770	5.670	5.730	5.730	1,363,700
2022-05-12	5.700	5.770	5.610	5.700	5.700	1,568,700
2022-05-11	5.730	5.840	5.680	5.690	5.690	2,217,910
2022-05-10	5.700	5.900	5.670	5.800	5.800	2,568,910

← NewerPage 18 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.