KraussMaffei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.800 | 6.950 | 6.470 | 6.900 | 6.900 | 8,547,806 |
| 2026-07-17 | 7.050 | 7.160 | 6.750 | 6.810 | 6.810 | 7,367,000 |
| 2026-07-16 | 6.910 | 7.170 | 6.830 | 7.050 | 7.050 | 7,648,600 |
| 2026-07-15 | 7.520 | 7.530 | 6.920 | 6.980 | 6.980 | 17,227,200 |
| 2026-07-14 | 7.940 | 8.070 | 7.590 | 7.680 | 7.680 | 11,084,100 |
| 2026-07-13 | 7.770 | 7.980 | 7.640 | 7.820 | 7.820 | 10,877,300 |
| 2026-07-10 | 8.000 | 8.000 | 7.700 | 7.790 | 7.790 | 13,530,500 |
| 2026-07-09 | 7.790 | 8.150 | 7.700 | 8.070 | 8.070 | 17,588,100 |
| 2026-07-08 | 7.590 | 7.980 | 7.470 | 7.880 | 7.880 | 15,258,998 |
| 2026-07-07 | 7.360 | 7.990 | 7.270 | 7.680 | 7.680 | 14,910,602 |
| 2026-07-06 | 7.800 | 7.850 | 7.190 | 7.410 | 7.410 | 12,416,499 |
| 2026-07-03 | 7.620 | 7.960 | 7.450 | 7.910 | 7.910 | 14,955,435 |
| 2026-07-02 | 7.980 | 8.000 | 7.710 | 7.720 | 7.720 | 14,515,600 |
| 2026-07-01 | 8.180 | 8.260 | 7.960 | 8.080 | 8.080 | 17,017,998 |
| 2026-06-30 | 7.980 | 8.430 | 7.800 | 8.260 | 8.260 | 24,237,500 |
| 2026-06-29 | 7.720 | 8.250 | 7.550 | 8.150 | 8.150 | 28,882,407 |
| 2026-06-26 | 7.870 | 7.950 | 7.550 | 7.740 | 7.740 | 27,685,400 |
| 2026-06-25 | 7.250 | 7.890 | 7.170 | 7.890 | 7.890 | 18,056,600 |
| 2026-06-24 | 7.350 | 7.350 | 7.050 | 7.170 | 7.170 | 13,032,600 |
| 2026-06-23 | 7.370 | 7.590 | 7.370 | 7.390 | 7.390 | 17,279,900 |
| 2026-06-22 | 7.350 | 7.480 | 7.100 | 7.440 | 7.440 | 21,270,201 |
| 2026-06-18 | 7.760 | 8.000 | 7.210 | 7.370 | 7.370 | 36,593,757 |
| 2026-06-17 | 6.780 | 7.500 | 6.520 | 7.500 | 7.500 | 20,524,576 |
| 2026-06-16 | 6.600 | 7.000 | 6.600 | 6.820 | 6.820 | 15,205,784 |
| 2026-06-15 | 6.610 | 6.840 | 6.560 | 6.690 | 6.690 | 13,676,000 |
| 2026-06-12 | 6.850 | 6.990 | 6.600 | 6.610 | 6.610 | 16,265,998 |
| 2026-06-11 | 7.010 | 7.190 | 6.670 | 6.740 | 6.740 | 25,785,700 |
| 2026-06-10 | 7.380 | 7.890 | 7.010 | 7.090 | 7.090 | 35,561,073 |
| 2026-06-09 | 6.520 | 7.170 | 6.520 | 7.170 | 7.170 | 14,850,180 |
| 2026-06-08 | 6.490 | 6.600 | 6.370 | 6.520 | 6.520 | 5,015,100 |
| 2026-06-05 | 6.440 | 6.690 | 6.370 | 6.610 | 6.610 | 5,140,200 |
| 2026-06-04 | 6.530 | 6.560 | 6.410 | 6.450 | 6.450 | 4,366,300 |
| 2026-06-03 | 6.600 | 6.640 | 6.490 | 6.560 | 6.560 | 4,409,300 |
| 2026-06-02 | 6.780 | 6.820 | 6.570 | 6.610 | 6.610 | 4,807,600 |
| 2026-06-01 | 6.580 | 6.790 | 6.550 | 6.720 | 6.720 | 4,238,500 |
| 2026-05-29 | 6.690 | 6.740 | 6.560 | 6.610 | 6.610 | 4,656,400 |
| 2026-05-28 | 6.650 | 6.730 | 6.530 | 6.690 | 6.690 | 4,526,500 |
| 2026-05-27 | 6.790 | 6.810 | 6.580 | 6.650 | 6.650 | 5,432,600 |
| 2026-05-26 | 6.930 | 6.940 | 6.690 | 6.750 | 6.750 | 5,444,200 |
| 2026-05-25 | 7.050 | 7.150 | 6.850 | 6.930 | 6.930 | 4,954,600 |
| 2026-05-22 | 6.920 | 7.140 | 6.820 | 7.090 | 7.090 | 6,687,800 |
| 2026-05-21 | 7.140 | 7.190 | 6.840 | 6.850 | 6.850 | 7,018,200 |
| 2026-05-20 | 7.230 | 7.230 | 7.020 | 7.140 | 7.140 | 5,648,700 |
| 2026-05-19 | 7.230 | 7.300 | 7.150 | 7.260 | 7.260 | 4,634,700 |
| 2026-05-18 | 7.400 | 7.400 | 7.120 | 7.240 | 7.240 | 7,221,700 |
| 2026-05-15 | 7.420 | 7.520 | 7.350 | 7.370 | 7.370 | 4,818,700 |
| 2026-05-14 | 7.660 | 7.670 | 7.410 | 7.420 | 7.420 | 5,439,100 |
| 2026-05-13 | 7.490 | 7.620 | 7.460 | 7.620 | 7.620 | 5,136,210 |
| 2026-05-12 | 7.740 | 7.780 | 7.470 | 7.490 | 7.490 | 7,491,000 |
| 2026-05-11 | 7.830 | 7.850 | 7.650 | 7.740 | 7.740 | 6,956,700 |
| 2026-05-08 | 7.670 | 7.850 | 7.620 | 7.830 | 7.830 | 5,937,400 |
| 2026-05-07 | 7.660 | 7.750 | 7.600 | 7.660 | 7.660 | 7,313,998 |
| 2026-05-06 | 7.810 | 7.900 | 7.600 | 7.660 | 7.660 | 10,110,300 |
| 2026-04-30 | 7.830 | 7.940 | 7.800 | 7.840 | 7.840 | 5,017,000 |
| 2026-04-29 | 7.500 | 7.840 | 7.460 | 7.820 | 7.820 | 8,365,000 |
| 2026-04-28 | 7.930 | 8.070 | 7.870 | 7.920 | 7.920 | 5,360,800 |
| 2026-04-27 | 7.890 | 8.030 | 7.810 | 8.030 | 8.030 | 5,257,700 |
| 2026-04-24 | 7.700 | 7.940 | 7.700 | 7.890 | 7.890 | 5,324,000 |
| 2026-04-23 | 7.800 | 7.860 | 7.710 | 7.750 | 7.750 | 3,691,400 |
| 2026-04-22 | 7.870 | 7.900 | 7.780 | 7.840 | 7.840 | 4,514,200 |
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.