KraussMaffei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.660 | 8.990 | 8.550 | 8.860 | 8.860 | 19,183,787 |
| 2026-01-15 | 8.800 | 8.890 | 8.620 | 8.660 | 8.660 | 12,652,000 |
| 2026-01-14 | 8.940 | 9.050 | 8.760 | 8.850 | 8.850 | 20,002,004 |
| 2026-01-13 | 9.510 | 9.510 | 8.870 | 8.910 | 8.910 | 35,661,949 |
| 2026-01-12 | 9.230 | 9.370 | 9.110 | 9.370 | 9.370 | 16,201,804 |
| 2026-01-09 | 8.580 | 8.630 | 8.480 | 8.520 | 8.520 | 7,666,400 |
| 2026-01-08 | 8.410 | 8.650 | 8.330 | 8.550 | 8.550 | 7,697,301 |
| 2026-01-07 | 8.280 | 8.520 | 8.200 | 8.390 | 8.390 | 9,090,100 |
| 2026-01-06 | 8.200 | 8.300 | 8.180 | 8.290 | 8.290 | 6,930,900 |
| 2026-01-05 | 8.300 | 8.330 | 8.200 | 8.220 | 8.220 | 6,255,400 |
| 2025-12-31 | 8.250 | 8.340 | 8.100 | 8.300 | 8.300 | 5,235,400 |
| 2025-12-30 | 8.200 | 8.360 | 8.200 | 8.290 | 8.290 | 5,388,900 |
| 2025-12-29 | 8.310 | 8.310 | 8.210 | 8.250 | 8.250 | 4,672,900 |
| 2025-12-26 | 8.380 | 8.390 | 8.230 | 8.280 | 8.280 | 6,138,500 |
| 2025-12-25 | 8.080 | 8.420 | 8.070 | 8.420 | 8.420 | 8,636,000 |
| 2025-12-24 | 7.990 | 8.090 | 7.880 | 8.090 | 8.090 | 4,619,103 |
| 2025-12-23 | 8.250 | 8.270 | 7.930 | 7.990 | 7.990 | 10,822,702 |
| 2025-12-22 | 8.300 | 8.370 | 8.250 | 8.270 | 8.270 | 4,999,415 |
| 2025-12-19 | 8.210 | 8.320 | 8.210 | 8.320 | 8.320 | 4,397,200 |
| 2025-12-18 | 8.120 | 8.340 | 8.100 | 8.230 | 8.230 | 4,751,300 |
| 2025-12-17 | 8.230 | 8.320 | 8.010 | 8.160 | 8.160 | 5,830,610 |
| 2025-12-16 | 8.470 | 8.470 | 8.260 | 8.270 | 8.270 | 5,365,200 |
| 2025-12-15 | 8.490 | 8.560 | 8.370 | 8.470 | 8.470 | 4,921,310 |
| 2025-12-12 | 8.350 | 8.620 | 8.350 | 8.520 | 8.520 | 5,724,200 |
| 2025-12-11 | 8.600 | 8.610 | 8.400 | 8.410 | 8.410 | 6,693,900 |
| 2025-12-10 | 8.700 | 8.800 | 8.600 | 8.610 | 8.610 | 5,637,400 |
| 2025-12-09 | 8.830 | 8.890 | 8.700 | 8.760 | 8.760 | 5,488,900 |
| 2025-12-08 | 8.740 | 9.000 | 8.730 | 8.840 | 8.840 | 6,933,300 |
| 2025-12-05 | 8.600 | 8.750 | 8.520 | 8.750 | 8.750 | 5,389,300 |
| 2025-12-04 | 8.730 | 8.740 | 8.570 | 8.580 | 8.580 | 6,103,900 |
| 2025-12-03 | 8.870 | 8.870 | 8.670 | 8.740 | 8.740 | 6,505,600 |
| 2025-12-02 | 8.830 | 8.930 | 8.700 | 8.860 | 8.860 | 6,282,200 |
| 2025-12-01 | 8.910 | 9.000 | 8.810 | 8.840 | 8.840 | 6,372,400 |
| 2025-11-28 | 8.770 | 8.940 | 8.680 | 8.930 | 8.930 | 6,197,402 |
| 2025-11-27 | 8.810 | 8.840 | 8.670 | 8.750 | 8.750 | 8,012,400 |
| 2025-11-26 | 9.030 | 9.100 | 8.780 | 8.810 | 8.810 | 10,219,100 |
| 2025-11-25 | 9.030 | 9.160 | 9.000 | 9.070 | 9.070 | 8,316,400 |
| 2025-11-24 | 8.870 | 9.220 | 8.710 | 8.980 | 8.980 | 12,444,900 |
| 2025-11-21 | 9.210 | 9.360 | 8.660 | 8.700 | 8.700 | 18,077,800 |
| 2025-11-20 | 9.300 | 9.410 | 9.200 | 9.330 | 9.330 | 10,462,611 |
| 2025-11-19 | 9.450 | 9.570 | 9.260 | 9.330 | 9.330 | 13,103,000 |
| 2025-11-18 | 9.710 | 9.710 | 9.380 | 9.510 | 9.510 | 16,532,000 |
| 2025-11-17 | 9.590 | 9.930 | 9.580 | 9.710 | 9.710 | 19,376,900 |
| 2025-11-14 | 9.430 | 9.780 | 9.410 | 9.600 | 9.600 | 21,199,700 |
| 2025-11-13 | 9.330 | 9.550 | 9.310 | 9.480 | 9.480 | 15,598,411 |
| 2025-11-12 | 9.520 | 9.520 | 9.290 | 9.370 | 9.370 | 13,772,311 |
| 2025-11-11 | 9.470 | 9.520 | 9.350 | 9.520 | 9.520 | 17,427,800 |
| 2025-11-10 | 9.300 | 9.630 | 9.270 | 9.460 | 9.460 | 27,002,700 |
| 2025-11-07 | 9.290 | 9.360 | 9.200 | 9.310 | 9.310 | 16,317,400 |
| 2025-11-06 | 9.400 | 9.430 | 9.250 | 9.300 | 9.300 | 19,114,608 |
| 2025-11-05 | 9.190 | 9.510 | 9.170 | 9.430 | 9.430 | 28,901,313 |
| 2025-11-04 | 9.240 | 9.400 | 9.150 | 9.300 | 9.300 | 37,817,430 |
| 2025-11-03 | 8.600 | 9.380 | 8.540 | 9.380 | 9.380 | 27,966,105 |
| 2025-10-31 | 8.430 | 8.550 | 8.430 | 8.530 | 8.530 | 5,503,000 |
| 2025-10-30 | 8.610 | 8.650 | 8.450 | 8.450 | 8.450 | 7,579,000 |
| 2025-10-29 | 8.660 | 8.710 | 8.450 | 8.640 | 8.640 | 10,260,100 |
| 2025-10-28 | 8.950 | 8.950 | 8.720 | 8.750 | 8.750 | 12,641,800 |
| 2025-10-27 | 9.140 | 9.170 | 8.890 | 8.950 | 8.950 | 18,080,599 |
| 2025-10-24 | 8.880 | 9.310 | 8.830 | 9.180 | 9.180 | 30,781,300 |
| 2025-10-23 | 8.770 | 8.920 | 8.630 | 8.880 | 8.880 | 10,495,400 |
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.