KraussMaffei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.900 | 7.020 | 6.870 | 6.910 | 6.910 | 2,912,601 |
| 2026-10-19 | 6.930 | 7.010 | 6.880 | 6.960 | 6.960 | 3,973,900 |
| 2026-10-16 | 6.730 | 7.240 | 6.730 | 6.940 | 6.940 | 6,348,345 |
| 2026-10-15 | 6.900 | 6.900 | 6.660 | 6.670 | 6.670 | 4,878,500 |
| 2026-10-14 | 7.050 | 7.070 | 6.940 | 6.960 | 6.960 | 3,230,600 |
| 2026-10-13 | 6.940 | 7.070 | 6.820 | 7.050 | 7.050 | 3,852,000 |
| 2026-10-12 | 7.020 | 7.090 | 6.950 | 6.960 | 6.960 | 2,788,500 |
| 2026-10-09 | 7.000 | 7.040 | 6.810 | 7.040 | 7.040 | 4,210,000 |
| 2026-10-08 | 7.030 | 7.100 | 6.980 | 7.010 | 7.010 | 2,690,845 |
| 2026-09-30 | 7.060 | 7.070 | 6.980 | 7.030 | 7.030 | 2,224,200 |
| 2026-09-29 | 6.880 | 7.100 | 6.850 | 7.020 | 7.020 | 3,628,718 |
| 2026-09-28 | 7.150 | 7.150 | 6.850 | 6.880 | 6.880 | 5,310,710 |
| 2026-09-24 | 7.170 | 7.260 | 7.130 | 7.160 | 7.160 | 4,487,910 |
| 2026-09-23 | 7.240 | 7.320 | 7.150 | 7.160 | 7.160 | 4,868,179 |
| 2026-09-22 | 7.250 | 7.300 | 7.190 | 7.250 | 7.250 | 6,145,500 |
| 2026-09-21 | 7.170 | 7.270 | 7.120 | 7.250 | 7.250 | 6,807,800 |
| 2026-09-18 | 7.080 | 7.210 | 7.030 | 7.170 | 7.170 | 8,077,600 |
| 2026-09-17 | 7.120 | 7.140 | 6.980 | 7.080 | 7.080 | 8,923,100 |
| 2026-09-16 | 7.120 | 7.380 | 6.930 | 7.190 | 7.190 | 16,070,401 |
| 2026-09-15 | 7.140 | 7.460 | 6.860 | 7.300 | 7.300 | 16,315,655 |
| 2026-09-14 | 7.060 | 7.140 | 7.020 | 7.100 | 7.100 | 3,754,200 |
| 2026-09-11 | 7.180 | 7.180 | 7.040 | 7.100 | 7.100 | 4,699,815 |
| 2026-09-10 | 7.250 | 7.350 | 7.180 | 7.200 | 7.200 | 5,263,400 |
| 2026-09-09 | 7.220 | 7.280 | 7.130 | 7.260 | 7.260 | 7,346,200 |
| 2026-09-08 | 6.960 | 7.470 | 6.930 | 7.210 | 7.210 | 10,628,100 |
| 2026-09-07 | 6.980 | 7.010 | 6.930 | 6.950 | 6.950 | 2,711,700 |
| 2026-09-04 | 7.020 | 7.130 | 6.910 | 6.970 | 6.970 | 5,588,479 |
| 2026-09-03 | 7.050 | 7.080 | 6.980 | 6.980 | 6.980 | 3,274,700 |
| 2026-09-02 | 7.020 | 7.070 | 6.930 | 7.030 | 7.030 | 3,559,600 |
| 2026-09-01 | 7.000 | 7.090 | 6.970 | 7.060 | 7.060 | 3,048,555 |
| 2026-08-31 | 6.990 | 7.060 | 6.940 | 7.020 | 7.020 | 2,687,591 |
| 2026-08-28 | 7.010 | 7.060 | 6.950 | 7.020 | 7.020 | 2,702,800 |
| 2026-08-27 | 7.000 | 7.020 | 6.930 | 6.990 | 6.990 | 3,866,500 |
| 2026-08-26 | 6.920 | 7.100 | 6.890 | 7.010 | 7.010 | 4,126,900 |
| 2026-08-25 | 6.710 | 6.910 | 6.700 | 6.900 | 6.900 | 2,930,600 |
| 2026-08-24 | 6.960 | 6.990 | 6.730 | 6.780 | 6.780 | 3,957,300 |
| 2026-08-21 | 6.930 | 7.020 | 6.860 | 6.960 | 6.960 | 3,526,079 |
| 2026-08-20 | 7.000 | 7.080 | 6.970 | 7.020 | 7.020 | 3,696,500 |
| 2026-08-19 | 7.170 | 7.280 | 6.930 | 6.940 | 6.940 | 7,201,400 |
| 2026-08-18 | 7.240 | 7.300 | 7.130 | 7.160 | 7.160 | 5,459,100 |
| 2026-08-17 | 7.190 | 7.330 | 7.190 | 7.240 | 7.240 | 5,226,810 |
| 2026-08-14 | 7.260 | 7.370 | 7.100 | 7.240 | 7.240 | 6,709,279 |
| 2026-08-13 | 7.300 | 7.380 | 7.200 | 7.200 | 7.200 | 5,882,272 |
| 2026-08-12 | 7.190 | 7.420 | 7.170 | 7.320 | 7.320 | 6,580,900 |
| 2026-08-11 | 7.310 | 7.320 | 7.190 | 7.190 | 7.190 | 4,660,600 |
| 2026-08-10 | 7.300 | 7.370 | 7.150 | 7.330 | 7.330 | 6,087,410 |
| 2026-08-07 | 7.230 | 7.310 | 7.090 | 7.280 | 7.280 | 6,113,300 |
| 2026-08-06 | 7.210 | 7.300 | 7.110 | 7.260 | 7.260 | 6,622,725 |
| 2026-08-05 | 7.120 | 7.220 | 7.000 | 7.210 | 7.210 | 6,930,600 |
| 2026-08-04 | 7.180 | 7.190 | 7.100 | 7.130 | 7.130 | 5,051,600 |
| 2026-08-03 | 7.100 | 7.180 | 7.050 | 7.150 | 7.150 | 4,418,910 |
| 2026-07-31 | 7.040 | 7.180 | 7.000 | 7.110 | 7.110 | 5,972,381 |
| 2026-07-30 | 7.200 | 7.220 | 7.030 | 7.040 | 7.040 | 6,312,600 |
| 2026-07-29 | 7.070 | 7.200 | 6.980 | 7.200 | 7.200 | 7,585,100 |
| 2026-07-28 | 7.030 | 7.180 | 6.970 | 7.090 | 7.090 | 7,249,100 |
| 2026-07-27 | 6.790 | 7.100 | 6.730 | 7.020 | 7.020 | 6,705,200 |
| 2026-07-24 | 6.830 | 7.050 | 6.770 | 6.810 | 6.810 | 6,648,500 |
| 2026-07-23 | 6.630 | 7.120 | 6.560 | 6.940 | 6.940 | 9,441,100 |
| 2026-07-22 | 6.790 | 6.800 | 6.600 | 6.630 | 6.630 | 6,271,400 |
| 2026-07-21 | 7.100 | 7.150 | 6.620 | 6.850 | 6.850 | 7,509,100 |
Page 1 of 21 · 1,216 trading daysOlder →
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.