KPC Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	18.120	18.540	17.720	18.310	18.310	8,735,565
2024-01-22	18.810	19.040	17.800	18.200	18.200	12,092,857
2024-01-19	18.990	19.120	18.660	18.960	18.960	6,591,303
2024-01-18	18.970	19.160	18.200	19.030	19.030	12,228,481
2024-01-17	19.600	20.110	19.300	19.300	19.300	5,608,700
2024-01-16	19.760	20.040	19.410	19.700	19.700	7,160,293
2024-01-15	19.330	20.250	19.290	19.600	19.600	9,502,253
2024-01-12	19.300	19.710	19.300	19.410	19.410	7,117,100
2024-01-11	19.630	19.880	18.600	19.570	19.570	14,009,559
2024-01-10	20.000	20.100	19.400	19.630	19.630	10,993,909
2024-01-09	20.130	20.330	19.570	20.160	20.160	9,404,900
2024-01-08	20.710	20.870	19.900	20.130	20.130	8,759,934
2024-01-05	21.710	21.710	20.660	20.850	20.850	6,436,611
2024-01-04	21.570	21.620	21.080	21.220	21.220	7,495,066
2024-01-03	21.350	22.550	21.040	21.660	21.660	17,287,336
2024-01-02	20.860	21.780	20.350	21.320	21.320	11,985,092
2023-12-29	19.900	20.960	19.780	20.860	20.860	11,201,951
2023-12-28	20.400	20.400	19.790	19.980	19.980	9,766,492
2023-12-27	20.040	20.490	19.980	20.430	20.430	7,303,519
2023-12-26	19.930	20.390	19.850	20.110	20.110	7,024,625
2023-12-25	19.800	20.160	19.420	19.910	19.910	9,000,114
2023-12-22	20.100	20.320	19.810	19.920	19.920	7,288,300
2023-12-21	19.730	20.300	19.500	20.100	20.100	7,252,739
2023-12-20	19.920	20.300	19.660	19.700	19.700	7,627,455
2023-12-19	20.100	20.300	19.780	19.960	19.960	7,431,328
2023-12-18	20.000	21.030	19.920	20.300	20.300	11,559,193
2023-12-15	20.260	20.360	19.840	20.130	20.130	8,321,822
2023-12-14	20.900	20.910	20.170	20.240	20.240	11,868,812
2023-12-13	20.700	21.070	20.580	20.670	20.670	10,215,881
2023-12-12	21.570	21.900	20.110	20.760	20.760	17,780,536
2023-12-11	21.870	21.920	21.300	21.620	21.620	7,278,103
2023-12-08	21.900	22.380	21.380	21.720	21.720	8,524,870
2023-12-07	21.210	22.110	21.030	22.030	22.030	12,833,510
2023-12-06	21.210	21.410	20.760	21.180	21.180	5,536,709
2023-12-05	21.650	21.750	21.010	21.160	21.160	7,036,030
2023-12-04	21.380	21.770	20.720	21.660	21.660	10,015,058
2023-12-01	21.060	21.480	20.970	21.380	21.380	8,944,545
2023-11-30	20.650	21.160	20.510	21.090	21.090	9,207,799
2023-11-29	21.340	21.340	20.640	20.720	20.720	5,594,900
2023-11-28	20.890	21.420	20.610	21.240	21.240	7,789,319
2023-11-27	21.500	21.710	20.810	21.000	21.000	7,598,263
2023-11-24	21.640	21.900	21.400	21.660	21.660	6,818,626
2023-11-23	21.600	21.980	21.300	21.740	21.740	8,239,144
2023-11-22	21.600	22.500	21.450	21.650	21.650	11,478,885
2023-11-21	21.090	22.180	21.050	21.740	21.740	16,354,833
2023-11-20	20.770	21.500	20.700	21.150	21.150	11,111,606
2023-11-17	20.470	21.140	20.360	20.810	20.810	8,320,120
2023-11-16	20.410	20.870	20.280	20.520	20.520	7,059,723
2023-11-15	21.120	21.120	20.380	20.410	20.410	10,339,055
2023-11-14	20.910	21.530	20.680	21.040	21.040	12,423,858
2023-11-13	20.680	20.830	20.330	20.780	20.780	5,712,980
2023-11-10	20.890	21.180	20.510	20.610	20.610	6,433,774
2023-11-09	21.280	21.870	20.420	20.900	20.900	15,223,631
2023-11-08	20.530	21.300	20.460	21.280	21.280	12,977,060
2023-11-07	20.590	21.280	20.230	20.800	20.800	15,221,276
2023-11-06	20.600	20.830	20.140	20.670	20.670	16,008,640
2023-11-03	20.940	21.180	19.980	20.280	20.280	18,068,348
2023-11-02	20.750	21.520	20.680	21.040	21.040	10,698,907
2023-11-01	21.200	21.400	20.680	20.760	20.760	12,821,462
2023-10-31	21.000	21.550	20.850	21.360	21.360	18,065,922

← NewerPage 12 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.