KraussMaffei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.020 | 7.140 | 7.010 | 7.110 | 7.110 | 10,689,800 |
| 2025-04-22 | 6.900 | 7.030 | 6.860 | 6.970 | 6.970 | 10,321,417 |
| 2025-04-21 | 6.770 | 6.930 | 6.680 | 6.930 | 6.930 | 8,854,300 |
| 2025-04-18 | 6.750 | 6.830 | 6.680 | 6.770 | 6.770 | 7,361,200 |
| 2025-04-17 | 6.770 | 6.890 | 6.680 | 6.790 | 6.790 | 9,171,000 |
| 2025-04-16 | 6.980 | 7.000 | 6.670 | 6.780 | 6.780 | 12,323,400 |
| 2025-04-15 | 6.960 | 7.080 | 6.870 | 7.000 | 7.000 | 11,372,500 |
| 2025-04-14 | 6.890 | 7.110 | 6.880 | 7.020 | 7.020 | 16,181,567 |
| 2025-04-11 | 6.700 | 6.890 | 6.630 | 6.770 | 6.770 | 12,989,200 |
| 2025-04-10 | 6.690 | 6.850 | 6.660 | 6.740 | 6.740 | 19,031,800 |
| 2025-04-09 | 6.090 | 6.650 | 5.770 | 6.570 | 6.570 | 25,170,600 |
| 2025-04-08 | 6.110 | 6.560 | 6.110 | 6.350 | 6.350 | 23,155,167 |
| 2025-04-07 | 6.870 | 6.990 | 6.700 | 6.700 | 6.700 | 8,000,200 |
| 2025-04-03 | 7.440 | 7.600 | 7.290 | 7.440 | 7.440 | 18,281,800 |
| 2025-04-02 | 7.720 | 7.820 | 7.610 | 7.630 | 7.630 | 15,818,500 |
| 2025-04-01 | 7.650 | 8.000 | 7.500 | 7.790 | 7.790 | 24,439,774 |
| 2025-03-31 | 8.280 | 8.310 | 7.570 | 7.680 | 7.680 | 38,627,000 |
| 2025-03-28 | 9.030 | 9.250 | 8.300 | 8.410 | 8.410 | 45,241,926 |
| 2025-03-27 | 9.550 | 10.340 | 9.150 | 9.210 | 9.210 | 58,786,626 |
| 2025-03-26 | 9.050 | 9.900 | 8.940 | 9.660 | 9.660 | 57,000,700 |
| 2025-03-25 | 8.990 | 10.090 | 8.610 | 9.360 | 9.360 | 64,781,633 |
| 2025-03-24 | 9.330 | 9.590 | 8.880 | 9.170 | 9.170 | 69,845,693 |
| 2025-03-21 | 8.320 | 9.140 | 8.150 | 9.140 | 9.140 | 55,955,412 |
| 2025-03-20 | 8.200 | 8.650 | 8.200 | 8.310 | 8.310 | 19,212,467 |
| 2025-03-19 | 8.230 | 8.320 | 8.190 | 8.250 | 8.250 | 9,478,467 |
| 2025-03-18 | 8.300 | 8.340 | 8.220 | 8.270 | 8.270 | 9,185,700 |
| 2025-03-17 | 8.260 | 8.380 | 8.250 | 8.290 | 8.290 | 10,534,400 |
| 2025-03-14 | 8.150 | 8.280 | 8.060 | 8.260 | 8.260 | 13,371,293 |
| 2025-03-13 | 8.480 | 8.480 | 8.060 | 8.160 | 8.160 | 19,027,225 |
| 2025-03-12 | 8.450 | 8.550 | 8.400 | 8.510 | 8.510 | 14,339,600 |
| 2025-03-11 | 8.350 | 8.450 | 8.300 | 8.450 | 8.450 | 11,694,900 |
| 2025-03-10 | 8.420 | 8.480 | 8.340 | 8.480 | 8.480 | 11,260,767 |
| 2025-03-07 | 8.560 | 8.590 | 8.340 | 8.400 | 8.400 | 18,272,800 |
| 2025-03-06 | 8.600 | 8.930 | 8.540 | 8.660 | 8.660 | 27,832,200 |
| 2025-03-05 | 8.360 | 9.180 | 8.210 | 8.650 | 8.650 | 36,719,125 |
| 2025-03-04 | 8.280 | 8.450 | 8.180 | 8.410 | 8.410 | 13,537,300 |
| 2025-03-03 | 8.450 | 8.630 | 8.270 | 8.360 | 8.360 | 19,387,037 |
| 2025-02-28 | 9.150 | 9.160 | 8.400 | 8.430 | 8.430 | 30,258,700 |
| 2025-02-27 | 8.960 | 9.530 | 8.910 | 9.130 | 9.130 | 33,936,935 |
| 2025-02-26 | 9.050 | 9.090 | 8.900 | 8.970 | 8.970 | 19,916,018 |
| 2025-02-25 | 8.880 | 9.190 | 8.810 | 9.050 | 9.050 | 20,860,741 |
| 2025-02-24 | 9.180 | 9.180 | 8.930 | 9.060 | 9.060 | 27,289,733 |
| 2025-02-21 | 9.420 | 9.430 | 9.190 | 9.240 | 9.240 | 29,347,538 |
| 2025-02-20 | 9.340 | 9.460 | 9.020 | 9.410 | 9.410 | 39,730,601 |
| 2025-02-19 | 9.100 | 9.370 | 9.060 | 9.300 | 9.300 | 32,763,900 |
| 2025-02-18 | 9.160 | 9.490 | 9.040 | 9.190 | 9.190 | 43,753,501 |
| 2025-02-17 | 8.860 | 9.190 | 8.770 | 9.150 | 9.150 | 29,858,000 |
| 2025-02-14 | 9.350 | 9.380 | 8.800 | 8.860 | 8.860 | 38,253,401 |
| 2025-02-13 | 9.500 | 9.700 | 9.280 | 9.280 | 9.280 | 38,083,401 |
| 2025-02-12 | 9.370 | 9.610 | 9.110 | 9.500 | 9.500 | 47,484,100 |
| 2025-02-11 | 9.380 | 9.880 | 9.180 | 9.390 | 9.390 | 74,821,328 |
| 2025-02-10 | 8.490 | 9.250 | 8.470 | 9.250 | 9.250 | 38,483,600 |
| 2025-02-07 | 8.470 | 8.680 | 8.230 | 8.410 | 8.410 | 44,210,561 |
| 2025-02-06 | 8.260 | 8.470 | 8.110 | 8.470 | 8.470 | 35,252,100 |
| 2025-02-05 | 8.570 | 8.660 | 7.960 | 8.260 | 8.260 | 36,499,538 |
| 2025-01-27 | 8.940 | 9.320 | 8.350 | 8.420 | 8.420 | 53,924,169 |
| 2025-01-24 | 9.600 | 9.920 | 9.270 | 9.270 | 9.270 | 47,452,500 |
| 2025-01-23 | 10.200 | 11.210 | 9.460 | 10.300 | 10.300 | 92,813,770 |
| 2025-01-22 | 9.850 | 10.190 | 9.280 | 10.190 | 10.190 | 89,763,102 |
| 2025-01-21 | 8.690 | 9.260 | 8.590 | 9.260 | 9.260 | 24,867,800 |
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.