KPC Pharmaceuticals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	21.720	22.730	21.720	22.530	22.530	9,520,504
2024-04-25	21.760	22.310	21.530	22.000	22.000	7,635,711
2024-04-24	21.600	21.650	21.030	21.600	21.600	6,077,820
2024-04-23	20.920	21.910	20.910	21.590	21.590	12,366,241
2024-04-22	20.630	21.500	19.450	20.890	20.890	17,804,129
2024-04-19	21.000	21.630	21.000	21.390	21.390	8,700,305
2024-04-18	21.700	22.050	21.060	21.230	21.230	12,208,771
2024-04-17	21.830	22.160	21.200	21.890	21.890	10,073,314
2024-04-16	22.000	22.380	21.780	21.820	21.820	10,289,231
2024-04-15	21.930	22.350	21.660	22.300	22.300	14,489,234
2024-04-12	21.200	21.970	21.150	21.800	21.800	9,477,120
2024-04-11	21.030	21.580	21.030	21.220	21.220	4,895,800
2024-04-10	21.460	21.600	21.010	21.090	21.090	5,460,750
2024-04-09	21.070	21.550	20.840	21.490	21.490	6,450,709
2024-04-08	21.310	21.490	21.020	21.060	21.060	5,781,587
2024-04-03	20.900	21.780	20.900	21.510	21.510	7,756,721
2024-04-02	20.950	21.170	20.600	21.070	21.070	6,095,490
2024-04-01	21.420	21.580	20.900	21.000	21.000	8,607,180
2024-03-29	21.230	21.540	21.120	21.510	21.510	3,587,400
2024-03-28	21.040	21.380	20.850	21.140	21.140	7,412,413
2024-03-27	21.500	21.840	21.150	21.150	21.150	9,276,899
2024-03-26	21.370	21.850	21.240	21.480	21.480	8,882,300
2024-03-25	21.290	22.200	21.160	21.530	21.530	17,996,034
2024-03-22	20.650	21.720	20.300	21.290	21.290	20,007,715
2024-03-21	20.730	20.850	20.490	20.650	20.650	4,413,434
2024-03-20	20.830	20.890	20.580	20.730	20.730	5,900,792
2024-03-19	21.210	21.560	20.510	20.740	20.740	12,193,396
2024-03-18	20.400	21.340	20.210	21.310	21.310	10,731,631
2024-03-15	20.000	20.560	19.980	20.490	20.490	7,937,310
2024-03-14	20.750	20.870	19.910	20.100	20.100	8,598,700
2024-03-13	19.700	20.770	19.650	20.600	20.600	13,746,492
2024-03-12	19.670	20.280	19.610	19.790	19.790	12,698,540
2024-03-11	18.920	19.470	18.860	19.320	19.320	7,215,938
2024-03-08	18.920	19.200	18.730	18.900	18.900	6,240,100
2024-03-07	19.310	19.560	18.930	18.970	18.970	5,439,602
2024-03-06	19.690	19.720	19.200	19.340	19.340	6,182,100
2024-03-05	19.950	20.030	19.410	19.560	19.560	11,594,168
2024-03-04	19.770	20.250	19.670	20.080	20.080	11,128,194
2024-03-01	20.030	20.140	19.590	19.870	19.870	9,923,796
2024-02-29	19.550	20.080	19.550	20.060	20.060	8,867,012
2024-02-28	20.550	20.930	19.900	19.900	19.900	7,865,912
2024-02-27	20.390	20.650	20.330	20.560	20.560	4,837,797
2024-02-26	20.050	20.800	19.930	20.520	20.520	8,549,446
2024-02-23	20.150	20.370	19.820	20.250	20.250	7,664,985
2024-02-22	20.080	20.300	19.860	20.300	20.300	8,979,505
2024-02-21	19.990	20.370	19.680	19.830	19.830	10,783,237
2024-02-20	20.080	20.300	19.720	20.100	20.100	9,635,982
2024-02-19	20.340	20.570	19.900	20.050	20.050	8,363,907
2024-02-08	20.700	21.290	20.000	20.240	20.240	12,291,619
2024-02-07	19.730	20.600	19.730	20.480	20.480	11,380,586
2024-02-06	17.900	19.880	17.820	19.700	19.700	13,878,710
2024-02-05	17.700	18.310	17.380	18.070	18.070	9,355,434
2024-02-02	18.480	18.660	17.260	17.800	17.800	8,291,020
2024-02-01	18.240	19.330	17.960	18.580	18.580	8,892,774
2024-01-31	19.000	19.100	18.060	18.360	18.360	8,357,169
2024-01-30	19.010	19.790	18.830	19.240	19.240	10,577,666
2024-01-29	18.340	19.720	18.200	19.410	19.410	18,363,643
2024-01-26	18.180	18.750	17.860	18.340	18.340	9,361,490
2024-01-25	18.250	18.450	17.660	18.340	18.340	13,905,631
2024-01-24	18.470	18.660	17.900	18.320	18.320	5,661,093

← NewerPage 11 of 21 · 1,212 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.