KraussMaffei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.600	5.940	5.590	5.800	5.800	2,507,400
2022-05-06	5.720	5.720	5.380	5.660	5.660	2,134,100
2022-05-05	5.650	5.850	5.410	5.820	5.820	4,087,500
2022-04-29	5.110	5.580	5.080	5.580	5.580	4,376,000
2022-04-28	5.200	5.220	4.980	5.070	5.070	1,409,400
2022-04-27	5.100	5.160	4.950	5.130	5.130	1,895,251
2022-04-26	5.290	5.340	5.080	5.100	5.100	1,863,516
2022-04-25	5.550	5.610	5.260	5.270	5.270	2,567,100
2022-04-22	5.770	5.780	5.540	5.640	5.640	1,497,600
2022-04-21	5.960	5.990	5.610	5.640	5.640	3,321,100
2022-04-20	6.070	6.170	5.940	5.990	5.990	1,559,000
2022-04-19	5.980	6.130	5.910	6.080	6.080	1,232,800
2022-04-18	6.090	6.090	5.950	5.980	5.980	1,953,500
2022-04-15	6.160	6.160	6.040	6.090	6.090	1,384,700
2022-04-14	6.120	6.390	6.110	6.170	6.170	2,292,700
2022-04-13	6.210	6.210	6.050	6.120	6.120	806,000
2022-04-12	6.150	6.250	6.000	6.210	6.210	1,615,100
2022-04-11	6.270	6.330	6.070	6.120	6.120	1,850,700
2022-04-08	6.280	6.480	6.110	6.360	6.360	2,658,200
2022-04-07	6.400	6.430	6.230	6.240	6.240	2,002,300
2022-04-06	6.360	6.470	6.310	6.410	6.410	2,108,618
2022-04-01	6.480	6.540	6.320	6.370	6.370	3,202,200
2022-03-31	6.370	6.850	6.370	6.510	6.510	6,315,600
2022-03-30	6.350	6.430	6.300	6.410	6.410	2,228,200
2022-03-29	6.470	6.510	6.210	6.400	6.400	4,208,062
2022-03-28	6.180	6.450	6.030	6.300	6.300	2,993,600
2022-03-25	6.260	6.300	6.160	6.180	6.180	1,178,700
2022-03-24	6.380	6.390	6.240	6.240	6.240	1,651,608
2022-03-23	6.380	6.440	6.300	6.390	6.390	2,655,020
2022-03-22	6.280	6.530	6.220	6.390	6.390	2,517,700
2022-03-21	6.330	6.390	6.200	6.290	6.290	1,625,300
2022-03-18	6.250	6.420	6.210	6.250	6.250	1,737,000
2022-03-17	6.330	6.450	6.290	6.310	6.310	2,032,708
2022-03-16	6.180	6.330	6.000	6.250	6.250	2,014,843
2022-03-15	6.390	6.400	6.060	6.100	6.100	2,619,475
2022-03-14	6.550	6.560	6.350	6.360	6.360	1,616,824
2022-03-11	6.540	6.580	6.320	6.560	6.560	1,505,761
2022-03-10	6.500	6.700	6.500	6.570	6.570	1,985,900
2022-03-09	6.660	6.700	6.150	6.420	6.420	4,197,483
2022-03-08	6.930	6.950	6.630	6.660	6.660	3,020,100
2022-03-07	7.010	7.010	6.820	6.900	6.900	1,613,433
2022-03-04	7.140	7.140	6.990	7.010	7.010	1,793,500
2022-03-03	7.110	7.170	7.050	7.140	7.140	1,622,700
2022-03-02	7.050	7.100	7.010	7.080	7.080	1,364,600
2022-03-01	7.170	7.190	7.050	7.080	7.080	1,391,900
2022-02-28	7.050	7.150	6.870	7.100	7.100	3,751,500
2022-02-25	6.930	7.090	6.900	7.010	7.010	2,724,417
2022-02-24	7.090	7.180	6.830	6.860	6.860	3,509,600
2022-02-23	7.110	7.190	7.020	7.070	7.070	2,436,600
2022-02-22	7.190	7.230	7.040	7.090	7.090	2,772,500
2022-02-21	6.950	7.270	6.940	7.230	7.230	3,898,000
2022-02-18	6.840	6.970	6.830	6.940	6.940	2,071,533
2022-02-17	7.040	7.040	6.870	6.870	6.870	2,228,800
2022-02-16	6.940	7.050	6.900	7.010	7.010	2,442,433
2022-02-15	7.020	7.130	6.860	6.930	6.930	3,633,300
2022-02-14	7.090	7.190	7.000	7.050	7.050	1,920,200
2022-02-11	7.300	7.310	7.030	7.060	7.060	2,752,060
2022-02-10	7.380	7.430	7.250	7.310	7.310	2,822,400
2022-02-09	7.290	7.400	7.220	7.330	7.330	2,157,200
2022-02-08	7.160	7.300	7.080	7.290	7.290	2,955,200

← NewerPage 19 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.