KraussMaffei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8.670 | 8.790 | 8.630 | 8.760 | 8.760 | 7,218,400 |
| 2025-10-21 | 8.520 | 8.690 | 8.490 | 8.690 | 8.690 | 8,045,500 |
| 2025-10-20 | 8.310 | 8.630 | 8.250 | 8.540 | 8.540 | 8,600,700 |
| 2025-10-17 | 8.470 | 8.510 | 8.200 | 8.230 | 8.230 | 6,093,100 |
| 2025-10-16 | 8.630 | 8.670 | 8.400 | 8.480 | 8.480 | 5,244,265 |
| 2025-10-15 | 8.530 | 8.680 | 8.490 | 8.680 | 8.680 | 5,298,565 |
| 2025-10-14 | 8.600 | 8.690 | 8.500 | 8.530 | 8.530 | 6,682,300 |
| 2025-10-13 | 8.250 | 8.550 | 8.180 | 8.530 | 8.530 | 8,483,100 |
| 2025-10-10 | 8.580 | 8.670 | 8.520 | 8.630 | 8.630 | 7,980,702 |
| 2025-10-09 | 8.650 | 8.660 | 8.490 | 8.580 | 8.580 | 7,357,067 |
| 2025-09-30 | 8.480 | 8.510 | 8.410 | 8.480 | 8.480 | 5,500,194 |
| 2025-09-29 | 8.480 | 8.500 | 8.250 | 8.430 | 8.430 | 6,279,100 |
| 2025-09-26 | 8.390 | 8.590 | 8.320 | 8.400 | 8.400 | 8,735,502 |
| 2025-09-25 | 8.490 | 8.610 | 8.420 | 8.430 | 8.430 | 8,702,300 |
| 2025-09-24 | 8.480 | 8.530 | 8.390 | 8.490 | 8.490 | 5,887,100 |
| 2025-09-23 | 8.560 | 8.570 | 8.210 | 8.420 | 8.420 | 9,553,900 |
| 2025-09-22 | 8.660 | 8.680 | 8.530 | 8.570 | 8.570 | 7,202,600 |
| 2025-09-19 | 8.800 | 8.840 | 8.580 | 8.660 | 8.660 | 11,092,150 |
| 2025-09-18 | 9.010 | 9.120 | 8.730 | 8.800 | 8.800 | 13,005,900 |
| 2025-09-17 | 9.060 | 9.060 | 8.920 | 9.020 | 9.020 | 7,643,900 |
| 2025-09-16 | 8.960 | 9.060 | 8.920 | 9.060 | 9.060 | 8,229,400 |
| 2025-09-15 | 9.010 | 9.030 | 8.870 | 8.950 | 8.950 | 8,489,700 |
| 2025-09-12 | 9.090 | 9.190 | 9.000 | 9.020 | 9.020 | 8,205,500 |
| 2025-09-11 | 9.030 | 9.150 | 8.920 | 9.120 | 9.120 | 9,587,900 |
| 2025-09-10 | 9.110 | 9.200 | 9.010 | 9.050 | 9.050 | 7,342,900 |
| 2025-09-09 | 9.200 | 9.220 | 9.010 | 9.090 | 9.090 | 8,310,700 |
| 2025-09-08 | 9.050 | 9.180 | 9.030 | 9.170 | 9.170 | 12,055,400 |
| 2025-09-05 | 8.790 | 9.090 | 8.680 | 9.050 | 9.050 | 13,443,600 |
| 2025-09-04 | 8.780 | 8.930 | 8.610 | 8.780 | 8.780 | 11,790,600 |
| 2025-09-03 | 9.090 | 9.190 | 8.710 | 8.730 | 8.730 | 13,583,301 |
| 2025-09-02 | 9.160 | 9.280 | 8.950 | 9.090 | 9.090 | 15,626,600 |
| 2025-09-01 | 8.990 | 9.150 | 8.960 | 9.140 | 9.140 | 12,973,894 |
| 2025-08-29 | 9.120 | 9.130 | 8.920 | 8.950 | 8.950 | 13,583,700 |
| 2025-08-28 | 9.200 | 9.210 | 8.770 | 9.130 | 9.130 | 23,123,510 |
| 2025-08-27 | 9.150 | 9.400 | 9.130 | 9.200 | 9.200 | 27,102,864 |
| 2025-08-26 | 9.070 | 9.300 | 8.980 | 9.150 | 9.150 | 19,025,700 |
| 2025-08-25 | 9.000 | 9.400 | 8.950 | 9.150 | 9.150 | 23,028,800 |
| 2025-08-22 | 9.010 | 9.030 | 8.910 | 8.980 | 8.980 | 11,929,000 |
| 2025-08-21 | 9.190 | 9.190 | 8.960 | 9.030 | 9.030 | 18,432,960 |
| 2025-08-20 | 8.940 | 9.190 | 8.890 | 9.160 | 9.160 | 25,906,200 |
| 2025-08-19 | 8.840 | 8.960 | 8.820 | 8.940 | 8.940 | 14,510,300 |
| 2025-08-18 | 8.780 | 8.920 | 8.760 | 8.850 | 8.850 | 13,726,300 |
| 2025-08-15 | 8.700 | 8.750 | 8.670 | 8.740 | 8.740 | 12,789,302 |
| 2025-08-14 | 8.880 | 8.900 | 8.700 | 8.710 | 8.710 | 16,283,801 |
| 2025-08-13 | 8.920 | 8.980 | 8.860 | 8.900 | 8.900 | 15,577,600 |
| 2025-08-12 | 9.030 | 9.050 | 8.880 | 8.900 | 8.900 | 17,540,600 |
| 2025-08-11 | 8.850 | 9.100 | 8.850 | 9.080 | 9.080 | 27,824,633 |
| 2025-08-08 | 8.860 | 8.880 | 8.750 | 8.860 | 8.860 | 18,743,700 |
| 2025-08-07 | 8.840 | 8.880 | 8.790 | 8.830 | 8.830 | 20,403,800 |
| 2025-08-06 | 9.000 | 9.080 | 8.850 | 8.890 | 8.890 | 35,145,500 |
| 2025-08-05 | 9.100 | 9.220 | 8.960 | 9.010 | 9.010 | 35,785,266 |
| 2025-08-04 | 9.300 | 9.560 | 9.060 | 9.100 | 9.100 | 57,250,733 |
| 2025-08-01 | 10.500 | 10.720 | 10.020 | 10.020 | 10.020 | 62,940,860 |
| 2025-07-31 | 11.130 | 11.130 | 10.450 | 11.130 | 11.130 | 89,805,960 |
| 2025-07-30 | 10.120 | 10.120 | 10.120 | 10.120 | 10.120 | 3,186,000 |
| 2025-07-29 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1,478,601 |
| 2025-07-28 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-07-25 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-07-24 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-07-23 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
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.