KraussMaffei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-07-22 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-07-21 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-07-18 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-07-17 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-07-16 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-07-15 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-07-14 | 8.420 | 8.490 | 8.190 | 8.360 | 8.360 | 14,502,800 |
| 2025-07-11 | 8.180 | 8.390 | 8.010 | 8.280 | 8.280 | 15,406,000 |
| 2025-07-10 | 8.050 | 8.390 | 8.050 | 8.170 | 8.170 | 16,132,100 |
| 2025-07-09 | 8.050 | 8.300 | 8.010 | 8.050 | 8.050 | 12,492,100 |
| 2025-07-08 | 7.960 | 8.050 | 7.950 | 8.010 | 8.010 | 5,857,600 |
| 2025-07-07 | 7.960 | 8.000 | 7.890 | 7.940 | 7.940 | 4,913,400 |
| 2025-07-04 | 7.960 | 7.990 | 7.840 | 7.940 | 7.940 | 7,767,900 |
| 2025-07-03 | 8.000 | 8.020 | 7.900 | 7.960 | 7.960 | 6,448,900 |
| 2025-07-02 | 7.980 | 8.050 | 7.940 | 7.990 | 7.990 | 8,113,130 |
| 2025-07-01 | 8.010 | 8.040 | 7.900 | 8.000 | 8.000 | 10,452,900 |
| 2025-06-30 | 7.880 | 8.040 | 7.860 | 7.990 | 7.990 | 14,146,400 |
| 2025-06-27 | 7.780 | 8.050 | 7.740 | 7.930 | 7.930 | 21,778,700 |
| 2025-06-26 | 7.680 | 7.870 | 7.660 | 7.710 | 7.710 | 9,779,800 |
| 2025-06-25 | 7.680 | 7.750 | 7.560 | 7.670 | 7.670 | 7,099,800 |
| 2025-06-24 | 7.480 | 7.650 | 7.480 | 7.650 | 7.650 | 8,104,000 |
| 2025-06-23 | 7.200 | 7.500 | 7.150 | 7.490 | 7.490 | 8,964,100 |
| 2025-06-20 | 7.280 | 7.380 | 7.210 | 7.220 | 7.220 | 4,738,800 |
| 2025-06-19 | 7.450 | 7.480 | 7.300 | 7.320 | 7.320 | 6,408,200 |
| 2025-06-18 | 7.570 | 7.570 | 7.440 | 7.490 | 7.490 | 5,344,195 |
| 2025-06-17 | 7.490 | 7.650 | 7.460 | 7.570 | 7.570 | 7,339,987 |
| 2025-06-16 | 7.380 | 7.530 | 7.370 | 7.500 | 7.500 | 7,079,187 |
| 2025-06-13 | 7.550 | 7.600 | 7.330 | 7.360 | 7.360 | 11,467,300 |
| 2025-06-12 | 7.690 | 7.790 | 7.580 | 7.630 | 7.630 | 10,089,000 |
| 2025-06-11 | 7.690 | 7.830 | 7.630 | 7.720 | 7.720 | 8,521,600 |
| 2025-06-10 | 7.790 | 7.820 | 7.510 | 7.680 | 7.680 | 9,868,800 |
| 2025-06-09 | 7.700 | 7.840 | 7.680 | 7.830 | 7.830 | 10,628,500 |
| 2025-06-06 | 7.630 | 7.880 | 7.570 | 7.680 | 7.680 | 13,047,000 |
| 2025-06-05 | 7.650 | 7.690 | 7.540 | 7.640 | 7.640 | 7,015,500 |
| 2025-06-04 | 7.510 | 7.750 | 7.490 | 7.650 | 7.650 | 9,906,000 |
| 2025-06-03 | 7.450 | 7.580 | 7.430 | 7.480 | 7.480 | 7,145,600 |
| 2025-05-30 | 7.680 | 7.730 | 7.500 | 7.550 | 7.550 | 10,994,500 |
| 2025-05-29 | 7.640 | 7.790 | 7.600 | 7.710 | 7.710 | 10,868,367 |
| 2025-05-28 | 7.760 | 7.850 | 7.600 | 7.660 | 7.660 | 11,521,667 |
| 2025-05-27 | 7.760 | 7.940 | 7.550 | 7.770 | 7.770 | 16,990,140 |
| 2025-05-26 | 7.650 | 7.850 | 7.610 | 7.710 | 7.710 | 15,483,604 |
| 2025-05-23 | 7.890 | 7.910 | 7.580 | 7.580 | 7.580 | 28,822,800 |
| 2025-05-22 | 7.850 | 8.580 | 7.660 | 8.070 | 8.070 | 37,381,364 |
| 2025-05-21 | 7.940 | 8.190 | 7.760 | 7.840 | 7.840 | 28,528,340 |
| 2025-05-20 | 7.680 | 8.010 | 7.660 | 7.870 | 7.870 | 18,005,700 |
| 2025-05-19 | 7.610 | 7.770 | 7.540 | 7.680 | 7.680 | 13,483,400 |
| 2025-05-16 | 7.420 | 7.610 | 7.390 | 7.510 | 7.510 | 7,378,200 |
| 2025-05-15 | 7.660 | 7.660 | 7.450 | 7.450 | 7.450 | 6,416,300 |
| 2025-05-14 | 7.570 | 7.700 | 7.530 | 7.570 | 7.570 | 8,537,000 |
| 2025-05-13 | 7.750 | 7.760 | 7.550 | 7.650 | 7.650 | 9,014,900 |
| 2025-05-12 | 7.580 | 7.650 | 7.520 | 7.640 | 7.640 | 9,894,096 |
| 2025-05-09 | 7.680 | 7.710 | 7.490 | 7.510 | 7.510 | 11,886,800 |
| 2025-05-08 | 7.440 | 7.670 | 7.380 | 7.660 | 7.660 | 12,985,900 |
| 2025-05-07 | 7.400 | 7.550 | 7.360 | 7.460 | 7.460 | 11,545,600 |
| 2025-05-06 | 7.340 | 7.380 | 7.230 | 7.370 | 7.370 | 10,303,200 |
| 2025-04-30 | 6.960 | 7.290 | 6.960 | 7.200 | 7.200 | 14,019,900 |
| 2025-04-29 | 6.790 | 7.100 | 6.730 | 7.020 | 7.020 | 12,504,464 |
| 2025-04-28 | 6.910 | 6.970 | 6.770 | 6.790 | 6.790 | 8,397,000 |
| 2025-04-25 | 6.940 | 7.040 | 6.900 | 6.970 | 6.970 | 8,443,500 |
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.