KPC Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.610 | 8.970 | 8.610 | 8.700 | 8.700 | 11,333,374 |
| 2026-10-20 | 8.780 | 9.220 | 8.610 | 8.660 | 8.660 | 20,203,700 |
| 2026-10-19 | 8.390 | 9.240 | 8.380 | 8.820 | 8.820 | 27,570,615 |
| 2026-10-16 | 8.440 | 8.620 | 8.330 | 8.400 | 8.400 | 7,841,268 |
| 2026-10-15 | 8.460 | 8.510 | 8.320 | 8.390 | 8.390 | 5,802,900 |
| 2026-10-14 | 8.320 | 8.510 | 8.300 | 8.490 | 8.490 | 5,633,006 |
| 2026-10-13 | 8.390 | 8.400 | 8.280 | 8.340 | 8.340 | 4,198,000 |
| 2026-10-12 | 8.410 | 8.470 | 8.310 | 8.410 | 8.410 | 4,954,000 |
| 2026-10-09 | 8.180 | 8.400 | 8.180 | 8.360 | 8.360 | 9,135,000 |
| 2026-10-08 | 8.170 | 8.300 | 8.140 | 8.180 | 8.180 | 4,911,900 |
| 2026-09-30 | 8.000 | 8.150 | 7.970 | 8.110 | 8.110 | 4,325,588 |
| 2026-09-29 | 8.020 | 8.080 | 7.980 | 8.000 | 8.000 | 2,693,100 |
| 2026-09-28 | 8.020 | 8.080 | 7.970 | 8.030 | 8.030 | 3,384,492 |
| 2026-09-24 | 8.140 | 8.190 | 8.010 | 8.040 | 8.040 | 3,820,700 |
| 2026-09-23 | 8.250 | 8.280 | 8.140 | 8.140 | 8.140 | 4,114,380 |
| 2026-09-22 | 8.340 | 8.380 | 8.240 | 8.250 | 8.250 | 3,467,193 |
| 2026-09-21 | 8.150 | 8.350 | 8.150 | 8.320 | 8.320 | 5,121,462 |
| 2026-09-18 | 8.160 | 8.220 | 8.130 | 8.140 | 8.140 | 2,920,080 |
| 2026-09-17 | 8.100 | 8.140 | 8.050 | 8.110 | 8.110 | 2,906,600 |
| 2026-09-16 | 8.180 | 8.180 | 8.050 | 8.100 | 8.100 | 3,167,900 |
| 2026-09-15 | 8.270 | 8.310 | 8.150 | 8.170 | 8.170 | 3,656,300 |
| 2026-09-14 | 8.190 | 8.310 | 8.150 | 8.280 | 8.280 | 3,698,100 |
| 2026-09-11 | 8.390 | 8.390 | 8.200 | 8.220 | 8.220 | 5,067,000 |
| 2026-09-10 | 8.490 | 8.490 | 8.320 | 8.410 | 8.410 | 4,099,578 |
| 2026-09-09 | 8.620 | 8.640 | 8.460 | 8.490 | 8.490 | 4,820,800 |
| 2026-09-08 | 8.500 | 8.660 | 8.430 | 8.630 | 8.630 | 6,467,081 |
| 2026-09-07 | 8.490 | 8.520 | 8.450 | 8.470 | 8.470 | 3,508,985 |
| 2026-09-04 | 8.470 | 8.570 | 8.440 | 8.490 | 8.490 | 3,708,685 |
| 2026-09-03 | 8.500 | 8.550 | 8.440 | 8.450 | 8.450 | 3,490,700 |
| 2026-09-02 | 8.610 | 8.610 | 8.470 | 8.520 | 8.520 | 5,557,900 |
| 2026-09-01 | 8.570 | 8.650 | 8.530 | 8.620 | 8.620 | 4,870,300 |
| 2026-08-31 | 8.700 | 8.710 | 8.570 | 8.570 | 8.570 | 4,827,400 |
| 2026-08-28 | 8.640 | 8.750 | 8.540 | 8.710 | 8.710 | 6,181,510 |
| 2026-08-27 | 8.680 | 8.770 | 8.550 | 8.640 | 8.640 | 7,075,102 |
| 2026-08-26 | 8.550 | 8.770 | 8.550 | 8.690 | 8.690 | 6,271,797 |
| 2026-08-25 | 8.300 | 8.580 | 8.280 | 8.560 | 8.560 | 8,509,603 |
| 2026-08-24 | 8.480 | 8.500 | 8.280 | 8.310 | 8.310 | 8,437,189 |
| 2026-08-21 | 8.760 | 8.760 | 8.460 | 8.540 | 8.540 | 12,705,901 |
| 2026-08-20 | 8.640 | 8.880 | 8.640 | 8.810 | 8.810 | 13,909,012 |
| 2026-08-19 | 8.650 | 8.880 | 8.580 | 8.640 | 8.640 | 11,908,620 |
| 2026-08-18 | 8.660 | 8.790 | 8.610 | 8.680 | 8.680 | 8,371,708 |
| 2026-08-17 | 8.830 | 8.880 | 8.510 | 8.670 | 8.670 | 13,943,401 |
| 2026-08-14 | 9.050 | 9.190 | 8.810 | 8.820 | 8.820 | 18,741,998 |
| 2026-08-13 | 9.310 | 9.400 | 8.950 | 9.120 | 9.120 | 27,365,002 |
| 2026-08-12 | 9.100 | 9.650 | 8.950 | 9.400 | 9.400 | 31,541,655 |
| 2026-08-11 | 8.800 | 9.200 | 8.760 | 9.040 | 9.040 | 19,697,354 |
| 2026-08-10 | 8.830 | 9.020 | 8.800 | 8.810 | 8.810 | 10,977,556 |
| 2026-08-07 | 8.740 | 8.840 | 8.610 | 8.820 | 8.820 | 7,935,754 |
| 2026-08-06 | 8.830 | 8.840 | 8.580 | 8.750 | 8.750 | 10,818,727 |
| 2026-08-05 | 9.080 | 9.080 | 8.790 | 8.820 | 8.820 | 13,493,792 |
| 2026-08-04 | 9.180 | 9.240 | 9.040 | 9.060 | 9.060 | 7,701,320 |
| 2026-08-03 | 9.050 | 9.230 | 9.010 | 9.170 | 9.170 | 6,066,337 |
| 2026-07-31 | 9.010 | 9.180 | 8.920 | 9.070 | 9.070 | 9,220,175 |
| 2026-07-30 | 9.080 | 9.240 | 8.960 | 9.090 | 9.090 | 11,432,477 |
| 2026-07-29 | 9.130 | 9.250 | 9.060 | 9.240 | 9.060 | 11,053,997 |
| 2026-07-28 | 9.010 | 9.180 | 8.960 | 9.110 | 8.933 | 9,214,503 |
| 2026-07-27 | 8.780 | 9.050 | 8.670 | 9.010 | 8.835 | 9,392,268 |
| 2026-07-24 | 9.010 | 9.120 | 8.700 | 8.730 | 8.560 | 10,094,208 |
| 2026-07-23 | 8.920 | 9.090 | 8.800 | 9.080 | 8.903 | 10,838,601 |
| 2026-07-22 | 8.750 | 8.990 | 8.750 | 8.910 | 8.910 | 14,860,553 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-31 | 0.1600 CNY |
| 2022-05-30 | 0.2700 CNY |
| 2021-06-23 | 0.2300 CNY |
| 2020-06-10 | 0.2000 CNY |
| 2019-06-18 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.