KraussMaffei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 7.080 | 7.280 | 6.980 | 7.160 | 7.160 | 2,369,610 |
| 2022-01-28 | 6.970 | 7.150 | 6.640 | 7.080 | 7.080 | 3,325,600 |
| 2022-01-27 | 7.140 | 7.180 | 6.870 | 6.880 | 6.880 | 2,849,400 |
| 2022-01-26 | 7.100 | 7.180 | 6.940 | 7.160 | 7.160 | 3,057,800 |
| 2022-01-25 | 7.200 | 7.250 | 6.990 | 7.030 | 7.030 | 3,701,900 |
| 2022-01-24 | 7.340 | 7.360 | 7.130 | 7.210 | 7.210 | 2,628,401 |
| 2022-01-21 | 7.300 | 7.500 | 7.180 | 7.380 | 7.380 | 4,037,232 |
| 2022-01-20 | 7.610 | 7.610 | 7.320 | 7.370 | 7.370 | 3,898,500 |
| 2022-01-19 | 7.550 | 7.620 | 7.470 | 7.600 | 7.600 | 3,168,000 |
| 2022-01-18 | 7.650 | 7.690 | 7.460 | 7.520 | 7.520 | 4,346,899 |
| 2022-01-17 | 7.690 | 7.820 | 7.580 | 7.610 | 7.610 | 3,980,420 |
| 2022-01-14 | 7.710 | 7.950 | 7.640 | 7.660 | 7.660 | 3,587,500 |
| 2022-01-13 | 7.900 | 7.950 | 7.710 | 7.710 | 7.710 | 3,857,299 |
| 2022-01-12 | 7.930 | 7.990 | 7.770 | 7.900 | 7.900 | 3,326,461 |
| 2022-01-11 | 7.940 | 8.170 | 7.860 | 7.930 | 7.930 | 3,319,777 |
| 2022-01-10 | 7.740 | 8.020 | 7.660 | 7.890 | 7.890 | 2,920,962 |
| 2022-01-07 | 7.990 | 8.100 | 7.710 | 7.740 | 7.740 | 4,708,749 |
| 2022-01-06 | 8.110 | 8.150 | 8.000 | 8.020 | 8.020 | 2,828,100 |
| 2022-01-05 | 8.200 | 8.200 | 7.990 | 8.130 | 8.130 | 3,859,400 |
| 2022-01-04 | 8.000 | 8.370 | 7.940 | 8.200 | 8.200 | 5,453,100 |
| 2021-12-31 | 7.970 | 8.120 | 7.770 | 8.000 | 8.000 | 7,480,281 |
| 2021-12-30 | 9.060 | 9.180 | 7.970 | 7.970 | 7.970 | 18,453,000 |
| 2021-12-29 | 8.510 | 8.980 | 8.380 | 8.850 | 8.850 | 5,365,800 |
| 2021-12-28 | 8.460 | 8.680 | 8.360 | 8.530 | 8.530 | 3,309,500 |
| 2021-12-27 | 8.520 | 8.570 | 8.370 | 8.470 | 8.470 | 3,459,600 |
| 2021-12-24 | 8.880 | 8.950 | 8.440 | 8.520 | 8.520 | 5,259,897 |
| 2021-12-23 | 8.680 | 9.080 | 8.580 | 8.940 | 8.940 | 5,503,500 |
| 2021-12-22 | 8.340 | 8.900 | 8.300 | 8.740 | 8.740 | 9,342,717 |
| 2021-12-21 | 8.300 | 8.470 | 8.190 | 8.260 | 8.260 | 6,527,800 |
| 2021-12-20 | 8.340 | 8.580 | 8.170 | 8.250 | 8.250 | 8,222,700 |
| 2021-12-17 | 8.730 | 8.770 | 8.430 | 8.550 | 8.550 | 5,591,436 |
| 2021-12-16 | 8.590 | 8.760 | 8.410 | 8.670 | 8.670 | 4,896,397 |
| 2021-12-15 | 8.590 | 8.800 | 8.560 | 8.590 | 8.590 | 4,099,322 |
| 2021-12-14 | 8.700 | 8.790 | 8.550 | 8.670 | 8.670 | 4,187,201 |
| 2021-12-13 | 8.970 | 9.000 | 8.580 | 8.690 | 8.690 | 6,244,100 |
| 2021-12-10 | 8.890 | 9.020 | 8.750 | 8.970 | 8.970 | 4,502,410 |
| 2021-12-09 | 8.990 | 9.360 | 8.810 | 8.940 | 8.940 | 7,200,962 |
| 2021-12-08 | 8.810 | 9.150 | 8.720 | 8.990 | 8.990 | 6,347,291 |
| 2021-12-07 | 9.200 | 9.240 | 8.660 | 8.760 | 8.760 | 11,047,560 |
| 2021-12-06 | 9.540 | 9.540 | 9.040 | 9.140 | 9.140 | 7,344,600 |
| 2021-12-03 | 9.110 | 9.600 | 9.060 | 9.490 | 9.490 | 9,206,300 |
| 2021-12-02 | 9.300 | 9.480 | 8.910 | 9.090 | 9.090 | 9,834,149 |
| 2021-12-01 | 8.780 | 9.370 | 8.760 | 9.310 | 9.310 | 10,587,465 |
| 2021-11-30 | 8.690 | 9.080 | 8.690 | 8.780 | 8.780 | 7,590,000 |
| 2021-11-29 | 8.500 | 8.850 | 8.400 | 8.760 | 8.760 | 8,032,700 |
| 2021-11-26 | 8.640 | 8.880 | 8.460 | 8.630 | 8.630 | 10,629,874 |
| 2021-11-25 | 8.120 | 8.840 | 8.120 | 8.720 | 8.720 | 17,776,444 |
| 2021-11-24 | 7.750 | 8.500 | 7.660 | 8.320 | 8.320 | 25,954,098 |
| 2021-11-23 | 7.560 | 7.860 | 7.520 | 7.730 | 7.730 | 6,866,059 |
| 2021-11-22 | 7.630 | 7.660 | 7.300 | 7.590 | 7.590 | 5,851,225 |
| 2021-11-19 | 7.490 | 7.850 | 7.490 | 7.550 | 7.550 | 6,496,857 |
| 2021-11-18 | 7.480 | 7.680 | 7.400 | 7.530 | 7.530 | 9,075,120 |
| 2021-11-17 | 7.170 | 7.640 | 7.140 | 7.460 | 7.460 | 6,426,700 |
| 2021-11-16 | 7.120 | 7.270 | 7.120 | 7.170 | 7.170 | 2,736,416 |
| 2021-11-15 | 7.380 | 7.540 | 7.160 | 7.190 | 7.190 | 4,770,425 |
| 2021-11-12 | 7.320 | 7.400 | 7.200 | 7.360 | 7.360 | 4,294,235 |
| 2021-11-11 | 7.030 | 7.300 | 6.980 | 7.280 | 7.280 | 5,268,408 |
| 2021-11-10 | 6.980 | 7.030 | 6.860 | 7.030 | 7.030 | 3,142,350 |
| 2021-11-09 | 6.960 | 7.070 | 6.850 | 6.970 | 6.970 | 3,183,067 |
| 2021-11-08 | 6.870 | 7.140 | 6.610 | 6.960 | 6.960 | 3,902,800 |
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.