KPC Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	20.080	21.690	20.080	21.240	21.240	38,439,946
2023-10-27	17.890	19.810	17.740	19.810	19.810	32,033,997
2023-10-26	18.110	18.420	17.860	18.010	18.010	6,789,400
2023-10-25	18.600	18.810	18.170	18.220	18.220	7,353,752
2023-10-24	18.300	18.880	18.290	18.630	18.630	10,412,102
2023-10-23	17.300	18.570	17.300	18.310	18.310	12,681,292
2023-10-20	17.540	17.650	17.250	17.510	17.510	6,657,053
2023-10-19	18.040	18.040	17.520	17.560	17.560	9,736,986
2023-10-18	18.390	18.680	17.930	18.050	18.050	9,858,812
2023-10-17	18.490	18.670	18.260	18.590	18.590	5,484,840
2023-10-16	18.580	18.830	18.110	18.530	18.530	9,176,864
2023-10-13	18.690	18.850	18.440	18.540	18.540	9,818,996
2023-10-12	18.490	18.750	18.180	18.630	18.630	14,078,500
2023-10-11	18.110	18.590	18.020	18.380	18.380	14,900,302
2023-10-10	18.390	18.400	17.830	18.110	18.110	15,734,441
2023-10-09	19.100	19.320	18.300	18.390	18.390	20,041,696
2023-09-28	18.660	19.940	18.490	19.190	19.190	24,024,202
2023-09-27	18.220	18.880	18.080	18.680	18.680	22,851,537
2023-09-26	17.620	18.630	17.500	18.240	18.240	20,525,488
2023-09-25	16.890	17.770	16.700	17.620	17.620	19,199,870
2023-09-22	16.690	16.790	16.480	16.700	16.700	7,817,626
2023-09-21	16.900	16.940	16.660	16.760	16.760	6,259,158
2023-09-20	17.070	17.230	16.890	16.950	16.950	8,385,646
2023-09-19	17.560	17.740	17.100	17.210	17.210	8,114,054
2023-09-18	17.630	17.760	17.400	17.670	17.670	10,707,344
2023-09-15	16.930	17.800	16.930	17.600	17.600	19,270,139
2023-09-14	16.850	17.090	16.620	16.940	16.940	13,896,600
2023-09-13	17.200	17.370	16.660	16.840	16.840	14,163,500
2023-09-12	16.600	17.300	16.550	17.180	17.180	20,525,821
2023-09-11	15.670	16.630	15.670	16.560	16.560	19,802,472
2023-09-08	15.650	15.800	15.510	15.670	15.670	4,736,000
2023-09-07	15.910	16.020	15.700	15.720	15.720	7,561,523
2023-09-06	16.010	16.230	15.600	16.030	16.030	9,327,555
2023-09-05	15.880	16.670	15.880	16.100	16.100	11,172,612
2023-09-04	15.540	16.020	15.540	15.980	15.980	8,765,748
2023-09-01	15.750	15.950	15.560	15.640	15.640	6,784,404
2023-08-31	15.490	16.040	15.290	15.860	15.860	13,642,353
2023-08-30	16.540	16.700	15.180	15.600	15.600	34,575,851
2023-08-29	15.930	16.830	15.930	16.740	16.740	11,448,127
2023-08-28	16.600	16.730	15.990	16.100	16.100	10,250,592
2023-08-25	16.030	16.230	15.750	15.860	15.860	6,201,100
2023-08-24	15.730	16.240	15.600	16.030	16.030	7,662,700
2023-08-23	16.000	16.130	15.700	15.730	15.730	6,599,000
2023-08-22	16.100	16.190	15.630	16.000	16.000	8,302,258
2023-08-21	15.990	16.210	15.730	16.020	16.020	7,324,001
2023-08-18	16.600	16.600	15.960	15.990	15.990	11,092,868
2023-08-17	16.430	16.810	16.430	16.700	16.700	6,796,882
2023-08-16	17.000	17.120	16.580	16.590	16.590	9,202,143
2023-08-15	16.830	17.260	16.800	17.110	17.110	17,379,362
2023-08-14	16.420	16.950	16.150	16.870	16.870	13,160,940
2023-08-11	16.390	16.680	16.340	16.420	16.420	12,512,712
2023-08-10	16.260	16.450	16.110	16.390	16.390	7,777,209
2023-08-09	16.400	16.400	16.050	16.360	16.360	12,950,162
2023-08-08	15.900	16.460	15.770	16.340	16.340	17,392,965
2023-08-07	16.300	16.420	15.820	15.970	15.970	26,380,251
2023-08-04	15.950	16.480	15.920	16.310	16.310	16,174,107
2023-08-03	15.810	16.350	15.800	15.910	15.910	18,771,778
2023-08-02	16.210	16.440	15.810	15.870	15.870	23,128,702
2023-08-01	17.680	17.680	16.110	16.380	16.380	42,523,872
2023-07-31	18.730	18.730	17.300	17.800	17.800	19,611,434

← NewerPage 13 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.