KraussMaffei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.690 | 9.260 | 8.590 | 9.260 | 9.260 | 24,867,800 |
| 2025-01-20 | 8.260 | 8.440 | 8.090 | 8.420 | 8.420 | 28,856,600 |
| 2025-01-17 | 8.420 | 8.540 | 8.280 | 8.290 | 8.290 | 29,460,500 |
| 2025-01-16 | 8.530 | 8.850 | 8.430 | 8.520 | 8.520 | 39,102,100 |
| 2025-01-15 | 8.680 | 8.940 | 8.470 | 8.560 | 8.560 | 53,113,326 |
| 2025-01-14 | 7.940 | 8.680 | 7.900 | 8.680 | 8.680 | 53,369,433 |
| 2025-01-13 | 8.080 | 8.110 | 7.730 | 7.890 | 7.890 | 48,805,197 |
| 2025-01-10 | 9.250 | 9.260 | 8.540 | 8.540 | 8.540 | 50,600,846 |
| 2025-01-09 | 9.260 | 9.850 | 9.010 | 9.490 | 9.490 | 66,388,779 |
| 2025-01-08 | 9.400 | 9.680 | 8.880 | 9.350 | 9.350 | 73,228,148 |
| 2025-01-07 | 9.990 | 10.270 | 9.780 | 9.780 | 9.780 | 71,573,545 |
| 2025-01-06 | 10.870 | 11.420 | 10.870 | 10.870 | 10.870 | 43,045,925 |
| 2025-01-03 | 12.620 | 13.130 | 12.080 | 12.080 | 12.080 | 64,560,908 |
| 2025-01-02 | 12.200 | 13.420 | 11.860 | 13.420 | 13.420 | 116,094,996 |
| 2024-12-31 | 10.980 | 12.200 | 10.300 | 12.200 | 12.200 | 92,725,164 |
| 2024-12-30 | 10.610 | 12.090 | 10.610 | 11.090 | 11.090 | 64,155,974 |
| 2024-12-27 | 10.260 | 12.390 | 10.260 | 11.710 | 11.710 | 102,755,832 |
| 2024-12-26 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 6,545,500 |
| 2024-12-25 | 13.400 | 14.530 | 12.030 | 12.670 | 12.670 | 135,081,330 |
| 2024-12-24 | 13.200 | 13.210 | 13.190 | 13.210 | 13.210 | 28,200,483 |
| 2024-12-23 | 9.830 | 12.010 | 9.830 | 12.010 | 12.010 | 117,404,147 |
| 2024-12-20 | 10.000 | 10.920 | 9.300 | 10.920 | 10.920 | 49,447,839 |
| 2024-12-19 | 9.830 | 9.930 | 9.560 | 9.930 | 9.930 | 52,145,970 |
| 2024-12-18 | 8.650 | 9.030 | 8.480 | 9.030 | 9.030 | 25,807,131 |
| 2024-12-17 | 9.020 | 9.020 | 7.730 | 8.210 | 8.210 | 69,730,962 |
| 2024-12-16 | 8.200 | 8.200 | 8.190 | 8.200 | 8.200 | 11,267,460 |
| 2024-12-13 | 7.640 | 7.640 | 7.420 | 7.450 | 7.450 | 11,263,500 |
| 2024-12-12 | 7.690 | 7.750 | 7.560 | 7.660 | 7.660 | 12,350,800 |
| 2024-12-11 | 7.580 | 7.750 | 7.490 | 7.670 | 7.670 | 12,543,258 |
| 2024-12-10 | 7.660 | 7.710 | 7.520 | 7.540 | 7.540 | 15,068,100 |
| 2024-12-09 | 7.530 | 7.650 | 7.400 | 7.500 | 7.500 | 11,538,900 |
| 2024-12-06 | 7.650 | 7.720 | 7.460 | 7.550 | 7.550 | 17,713,946 |
| 2024-12-05 | 7.600 | 7.770 | 7.510 | 7.720 | 7.720 | 21,514,175 |
| 2024-12-04 | 7.590 | 7.790 | 7.430 | 7.590 | 7.590 | 30,773,459 |
| 2024-12-03 | 8.370 | 8.370 | 7.700 | 7.800 | 7.800 | 56,209,324 |
| 2024-12-02 | 7.190 | 7.610 | 7.100 | 7.610 | 7.610 | 13,415,200 |
| 2024-11-29 | 6.740 | 6.950 | 6.660 | 6.920 | 6.920 | 10,140,800 |
| 2024-11-28 | 6.680 | 6.900 | 6.660 | 6.750 | 6.750 | 8,857,300 |
| 2024-11-27 | 6.650 | 6.680 | 6.440 | 6.680 | 6.680 | 9,880,600 |
| 2024-11-26 | 6.830 | 6.880 | 6.660 | 6.670 | 6.670 | 8,199,100 |
| 2024-11-25 | 6.700 | 6.840 | 6.600 | 6.830 | 6.830 | 9,176,300 |
| 2024-11-22 | 6.950 | 7.040 | 6.660 | 6.700 | 6.700 | 12,284,208 |
| 2024-11-21 | 6.940 | 7.040 | 6.820 | 6.910 | 6.910 | 9,816,500 |
| 2024-11-20 | 6.850 | 7.030 | 6.750 | 6.940 | 6.940 | 11,193,025 |
| 2024-11-19 | 6.600 | 6.810 | 6.550 | 6.810 | 6.810 | 11,224,725 |
| 2024-11-18 | 7.020 | 7.090 | 6.580 | 6.670 | 6.670 | 16,240,100 |
| 2024-11-15 | 7.380 | 7.380 | 6.960 | 6.970 | 6.970 | 19,002,500 |
| 2024-11-14 | 7.450 | 7.800 | 7.340 | 7.350 | 7.350 | 19,070,608 |
| 2024-11-13 | 7.620 | 7.680 | 7.130 | 7.520 | 7.520 | 23,001,801 |
| 2024-11-12 | 7.550 | 7.970 | 7.360 | 7.740 | 7.740 | 35,907,242 |
| 2024-11-11 | 7.310 | 7.500 | 7.280 | 7.500 | 7.500 | 18,036,200 |
| 2024-11-08 | 7.320 | 7.520 | 7.280 | 7.320 | 7.320 | 19,289,495 |
| 2024-11-07 | 7.250 | 7.350 | 7.120 | 7.340 | 7.340 | 15,625,800 |
| 2024-11-06 | 7.230 | 7.380 | 7.150 | 7.300 | 7.300 | 21,463,235 |
| 2024-11-05 | 7.180 | 7.320 | 7.090 | 7.240 | 7.240 | 24,406,320 |
| 2024-11-04 | 6.650 | 7.410 | 6.650 | 7.220 | 7.220 | 25,691,199 |
| 2024-11-01 | 7.780 | 8.070 | 7.000 | 7.000 | 7.000 | 36,787,261 |
| 2024-10-31 | 7.800 | 8.110 | 7.500 | 7.780 | 7.780 | 50,137,921 |
| 2024-10-30 | 7.800 | 8.770 | 7.500 | 8.260 | 8.260 | 57,282,878 |
| 2024-10-29 | 8.950 | 8.950 | 7.800 | 8.060 | 8.060 | 85,964,118 |
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.