KPC Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16.270 | 16.530 | 16.100 | 16.160 | 16.160 | 6,814,876 |
| 2024-07-24 | 16.500 | 16.740 | 16.200 | 16.290 | 16.290 | 6,580,624 |
| 2024-07-23 | 17.570 | 17.570 | 16.600 | 16.610 | 16.610 | 10,830,356 |
| 2024-07-22 | 17.080 | 17.610 | 16.790 | 17.530 | 17.530 | 9,433,566 |
| 2024-07-19 | 16.760 | 17.380 | 16.760 | 17.130 | 17.130 | 9,206,062 |
| 2024-07-18 | 16.400 | 17.040 | 16.310 | 16.930 | 16.930 | 9,124,002 |
| 2024-07-17 | 16.610 | 16.610 | 16.230 | 16.530 | 16.530 | 8,915,600 |
| 2024-07-16 | 17.000 | 17.030 | 16.570 | 16.610 | 16.610 | 7,462,000 |
| 2024-07-15 | 16.910 | 17.200 | 16.680 | 16.990 | 16.990 | 5,900,964 |
| 2024-07-12 | 16.860 | 17.210 | 16.800 | 17.020 | 17.020 | 7,661,156 |
| 2024-07-11 | 17.020 | 17.100 | 16.560 | 16.820 | 16.820 | 9,178,992 |
| 2024-07-10 | 17.300 | 17.380 | 16.810 | 16.890 | 16.890 | 7,411,439 |
| 2024-07-09 | 17.340 | 17.480 | 17.000 | 17.280 | 17.280 | 8,306,277 |
| 2024-07-08 | 17.870 | 17.880 | 17.200 | 17.330 | 17.330 | 5,936,078 |
| 2024-07-05 | 17.490 | 17.490 | 17.490 | 17.490 | 17.490 | 0 |
| 2024-07-04 | 17.810 | 17.940 | 17.390 | 17.490 | 17.490 | 5,729,764 |
| 2024-07-03 | 18.250 | 18.280 | 17.710 | 17.810 | 17.810 | 6,075,712 |
| 2024-07-02 | 18.640 | 18.800 | 18.110 | 18.210 | 18.210 | 7,043,679 |
| 2024-07-01 | 17.810 | 18.810 | 17.740 | 18.600 | 18.600 | 10,029,302 |
| 2024-06-28 | 17.800 | 18.090 | 17.700 | 17.830 | 17.830 | 6,366,320 |
| 2024-06-27 | 18.320 | 18.390 | 17.730 | 17.810 | 17.810 | 8,997,900 |
| 2024-06-26 | 18.080 | 18.520 | 17.960 | 18.480 | 18.480 | 6,581,112 |
| 2024-06-25 | 18.400 | 18.500 | 17.970 | 18.080 | 18.080 | 7,962,704 |
| 2024-06-24 | 18.780 | 18.860 | 18.350 | 18.350 | 18.350 | 7,337,700 |
| 2024-06-21 | 18.630 | 19.040 | 18.510 | 18.880 | 18.880 | 7,439,500 |
| 2024-06-20 | 19.260 | 19.500 | 18.620 | 18.700 | 18.700 | 13,027,818 |
| 2024-06-19 | 19.650 | 19.980 | 19.280 | 19.320 | 19.320 | 8,181,925 |
| 2024-06-18 | 19.220 | 19.650 | 18.970 | 19.580 | 19.580 | 10,391,474 |
| 2024-06-17 | 19.200 | 19.700 | 18.950 | 19.250 | 19.250 | 12,889,159 |
| 2024-06-14 | 18.950 | 19.400 | 18.710 | 19.290 | 19.290 | 12,135,626 |
| 2024-06-13 | 19.910 | 19.970 | 18.780 | 19.040 | 19.040 | 21,924,334 |
| 2024-06-12 | 21.070 | 21.070 | 19.630 | 20.000 | 20.000 | 21,146,894 |
| 2024-06-11 | 20.990 | 21.440 | 20.610 | 21.130 | 21.130 | 11,701,735 |
| 2024-06-07 | 20.600 | 20.880 | 20.150 | 20.420 | 20.420 | 7,274,700 |
| 2024-06-06 | 20.950 | 21.130 | 20.460 | 20.500 | 20.500 | 7,126,136 |
| 2024-06-05 | 21.350 | 21.520 | 20.840 | 20.920 | 20.920 | 5,082,867 |
| 2024-06-04 | 20.660 | 21.380 | 20.560 | 21.370 | 21.370 | 8,190,774 |
| 2024-06-03 | 20.200 | 20.810 | 20.140 | 20.690 | 20.690 | 10,100,100 |
| 2024-05-31 | 20.550 | 20.780 | 20.090 | 20.170 | 20.170 | 9,263,503 |
| 2024-05-30 | 21.360 | 21.540 | 20.180 | 20.550 | 20.550 | 23,492,300 |
| 2024-05-29 | 22.560 | 22.720 | 21.390 | 21.650 | 21.650 | 15,453,375 |
| 2024-05-28 | 23.060 | 23.160 | 22.540 | 22.710 | 22.710 | 5,010,889 |
| 2024-05-27 | 22.550 | 23.360 | 22.500 | 23.090 | 23.090 | 7,099,400 |
| 2024-05-24 | 22.580 | 23.160 | 22.490 | 22.610 | 22.610 | 5,128,400 |
| 2024-05-23 | 22.200 | 22.750 | 22.150 | 22.610 | 22.610 | 6,232,594 |
| 2024-05-22 | 22.560 | 22.660 | 22.200 | 22.270 | 22.270 | 5,123,254 |
| 2024-05-21 | 22.400 | 22.690 | 22.180 | 22.560 | 22.560 | 8,395,971 |
| 2024-05-20 | 22.560 | 22.710 | 22.250 | 22.420 | 22.420 | 7,393,100 |
| 2024-05-17 | 22.810 | 22.950 | 22.270 | 22.640 | 22.640 | 7,412,202 |
| 2024-05-16 | 23.250 | 23.480 | 22.670 | 22.800 | 22.800 | 7,497,104 |
| 2024-05-15 | 23.400 | 24.020 | 23.200 | 23.280 | 23.280 | 8,686,935 |
| 2024-05-14 | 23.000 | 23.940 | 22.610 | 23.390 | 23.390 | 11,630,073 |
| 2024-05-13 | 22.870 | 23.290 | 22.510 | 22.710 | 22.710 | 10,449,200 |
| 2024-05-10 | 23.200 | 23.230 | 22.700 | 22.790 | 22.790 | 8,254,602 |
| 2024-05-09 | 23.200 | 23.410 | 22.940 | 23.020 | 23.020 | 6,641,000 |
| 2024-05-08 | 23.920 | 23.920 | 23.090 | 23.150 | 23.150 | 6,473,486 |
| 2024-05-07 | 23.740 | 23.880 | 23.530 | 23.780 | 23.780 | 8,254,923 |
| 2024-05-06 | 22.910 | 24.110 | 22.400 | 23.680 | 23.680 | 10,159,330 |
| 2024-04-30 | 22.710 | 23.300 | 22.670 | 22.720 | 22.720 | 7,332,522 |
| 2024-04-29 | 22.480 | 22.960 | 22.370 | 22.870 | 22.870 | 7,931,300 |
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.