KraussMaffei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.010 | 8.030 | 7.860 | 7.920 | 7.920 | 4,789,400 |
| 2026-04-20 | 7.950 | 8.020 | 7.860 | 8.000 | 8.000 | 4,208,400 |
| 2026-04-17 | 8.020 | 8.060 | 7.890 | 7.950 | 7.950 | 2,806,400 |
| 2026-04-16 | 7.860 | 8.050 | 7.850 | 8.020 | 8.020 | 4,481,700 |
| 2026-04-15 | 7.940 | 8.020 | 7.830 | 7.860 | 7.860 | 3,885,689 |
| 2026-04-14 | 8.040 | 8.050 | 7.870 | 7.940 | 7.940 | 3,787,289 |
| 2026-04-13 | 8.050 | 8.050 | 7.900 | 7.990 | 7.990 | 3,487,800 |
| 2026-04-10 | 7.960 | 8.120 | 7.950 | 8.020 | 8.020 | 3,999,000 |
| 2026-04-09 | 8.070 | 8.100 | 7.900 | 7.930 | 7.930 | 3,891,200 |
| 2026-04-08 | 8.060 | 8.100 | 7.940 | 8.080 | 8.080 | 5,297,900 |
| 2026-04-07 | 7.680 | 7.980 | 7.680 | 7.910 | 7.910 | 5,755,000 |
| 2026-04-03 | 7.740 | 7.830 | 7.600 | 7.670 | 7.670 | 4,443,900 |
| 2026-04-02 | 7.900 | 7.920 | 7.700 | 7.740 | 7.740 | 4,305,000 |
| 2026-04-01 | 8.050 | 8.050 | 7.830 | 7.930 | 7.930 | 4,318,700 |
| 2026-03-31 | 8.030 | 8.100 | 7.920 | 7.920 | 7.920 | 4,012,700 |
| 2026-03-30 | 7.940 | 8.030 | 7.840 | 8.030 | 8.030 | 4,752,800 |
| 2026-03-27 | 7.740 | 8.030 | 7.740 | 8.020 | 8.020 | 5,265,700 |
| 2026-03-26 | 7.930 | 8.150 | 7.820 | 7.840 | 7.840 | 6,479,900 |
| 2026-03-25 | 7.800 | 7.940 | 7.800 | 7.940 | 7.940 | 5,724,700 |
| 2026-03-24 | 7.570 | 7.960 | 7.470 | 7.830 | 7.830 | 11,162,200 |
| 2026-03-23 | 7.880 | 7.930 | 7.350 | 7.400 | 7.400 | 9,683,400 |
| 2026-03-20 | 8.250 | 8.300 | 7.930 | 7.960 | 7.960 | 6,849,481 |
| 2026-03-19 | 8.500 | 8.500 | 8.230 | 8.270 | 8.270 | 5,528,100 |
| 2026-03-18 | 8.500 | 8.550 | 8.400 | 8.550 | 8.550 | 4,668,100 |
| 2026-03-17 | 8.740 | 8.820 | 8.500 | 8.510 | 8.510 | 6,789,100 |
| 2026-03-16 | 8.920 | 9.020 | 8.710 | 8.770 | 8.770 | 8,083,000 |
| 2026-03-13 | 8.820 | 9.180 | 8.820 | 8.890 | 8.890 | 11,918,600 |
| 2026-03-12 | 8.970 | 9.080 | 8.810 | 8.850 | 8.850 | 8,861,900 |
| 2026-03-11 | 8.940 | 9.130 | 8.860 | 8.970 | 8.970 | 9,820,000 |
| 2026-03-10 | 9.050 | 9.090 | 8.900 | 8.930 | 8.930 | 8,558,100 |
| 2026-03-09 | 9.180 | 9.190 | 8.940 | 8.980 | 8.980 | 10,825,500 |
| 2026-03-06 | 9.250 | 9.290 | 9.130 | 9.250 | 9.250 | 8,011,300 |
| 2026-03-05 | 9.290 | 9.370 | 9.220 | 9.260 | 9.260 | 11,046,600 |
| 2026-03-04 | 9.190 | 9.330 | 8.970 | 9.110 | 9.110 | 15,510,300 |
| 2026-03-03 | 9.140 | 9.660 | 9.110 | 9.280 | 9.280 | 24,633,500 |
| 2026-03-02 | 9.100 | 9.300 | 9.050 | 9.140 | 9.140 | 8,019,900 |
| 2026-02-27 | 9.300 | 9.420 | 9.270 | 9.350 | 9.350 | 7,617,844 |
| 2026-02-26 | 9.270 | 9.330 | 9.200 | 9.310 | 9.310 | 6,856,545 |
| 2026-02-25 | 9.300 | 9.360 | 9.210 | 9.290 | 9.290 | 8,342,445 |
| 2026-02-24 | 9.190 | 9.270 | 9.120 | 9.260 | 9.260 | 7,608,300 |
| 2026-02-13 | 9.030 | 9.280 | 9.030 | 9.120 | 9.120 | 7,401,300 |
| 2026-02-12 | 9.130 | 9.230 | 9.030 | 9.090 | 9.090 | 6,264,800 |
| 2026-02-11 | 9.230 | 9.260 | 9.090 | 9.130 | 9.130 | 5,737,400 |
| 2026-02-10 | 9.190 | 9.300 | 9.130 | 9.230 | 9.230 | 7,459,273 |
| 2026-02-09 | 9.150 | 9.250 | 9.120 | 9.190 | 9.190 | 7,819,101 |
| 2026-02-06 | 9.140 | 9.190 | 9.050 | 9.150 | 9.150 | 7,239,800 |
| 2026-02-05 | 9.170 | 9.170 | 9.040 | 9.080 | 9.080 | 7,432,600 |
| 2026-02-04 | 8.950 | 9.410 | 8.910 | 9.170 | 9.170 | 14,559,700 |
| 2026-02-03 | 8.660 | 8.920 | 8.610 | 8.900 | 8.900 | 9,295,501 |
| 2026-02-02 | 8.760 | 8.840 | 8.590 | 8.590 | 8.590 | 7,034,100 |
| 2026-01-30 | 8.670 | 8.820 | 8.640 | 8.760 | 8.760 | 7,177,870 |
| 2026-01-29 | 8.810 | 9.000 | 8.680 | 8.730 | 8.730 | 9,213,600 |
| 2026-01-28 | 9.030 | 9.060 | 8.840 | 8.880 | 8.880 | 8,091,300 |
| 2026-01-27 | 8.770 | 9.090 | 8.560 | 9.080 | 9.080 | 12,330,600 |
| 2026-01-26 | 9.020 | 9.020 | 8.740 | 8.830 | 8.830 | 8,678,660 |
| 2026-01-23 | 8.930 | 9.070 | 8.870 | 9.020 | 9.020 | 11,571,761 |
| 2026-01-22 | 8.700 | 8.900 | 8.660 | 8.900 | 8.900 | 10,077,962 |
| 2026-01-21 | 8.800 | 8.820 | 8.670 | 8.710 | 8.710 | 10,339,500 |
| 2026-01-20 | 8.880 | 8.980 | 8.810 | 8.890 | 8.890 | 10,942,600 |
| 2026-01-19 | 8.880 | 8.890 | 8.740 | 8.850 | 8.850 | 9,633,300 |
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.