KPC Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	18.730	18.730	17.300	17.800	17.800	19,611,434
2023-07-28	18.910	18.940	18.570	18.910	18.750	7,075,472
2023-07-27	19.290	19.390	18.810	18.920	18.760	10,108,476
2023-07-26	18.690	19.830	18.580	19.310	19.147	16,316,053
2023-07-25	18.600	18.960	18.480	18.720	18.562	7,301,590
2023-07-24	18.100	18.990	18.060	18.600	18.443	13,002,377
2023-07-21	17.840	18.200	17.700	18.100	17.947	5,276,504
2023-07-20	18.150	18.250	17.900	17.940	17.788	5,018,857
2023-07-19	17.940	18.210	17.840	18.180	18.026	6,733,763
2023-07-18	18.580	18.630	17.890	17.980	17.828	13,584,616
2023-07-17	17.760	18.900	17.560	18.760	18.601	23,080,804
2023-07-14	17.830	17.830	17.620	17.720	17.570	5,889,687
2023-07-13	17.750	18.130	17.600	17.810	17.659	11,556,379
2023-07-12	17.760	18.050	17.530	17.750	17.600	11,351,085
2023-07-11	17.650	17.940	17.470	17.760	17.610	8,800,915
2023-07-10	17.840	17.920	17.450	17.630	17.481	6,984,049
2023-07-07	17.800	18.040	17.560	17.740	17.590	10,164,484
2023-07-06	18.340	18.350	17.640	17.800	17.649	15,653,885
2023-07-05	18.950	19.000	18.180	18.310	18.155	17,696,162
2023-07-04	19.230	19.520	18.790	18.850	18.691	18,919,946
2023-07-03	20.690	20.720	19.000	19.380	19.216	27,620,977
2023-06-30	21.060	21.610	20.690	20.720	20.545	11,848,246
2023-06-29	20.410	21.250	20.400	21.070	20.892	8,953,529
2023-06-28	20.950	20.950	20.280	20.440	20.267	7,291,958
2023-06-27	20.330	20.830	20.240	20.670	20.495	7,757,050
2023-06-26	20.500	20.980	19.990	20.370	20.198	13,798,858
2023-06-21	21.790	21.790	20.800	20.800	20.624	12,332,206
2023-06-20	21.570	21.950	21.450	21.660	21.477	8,739,525
2023-06-19	21.860	22.140	21.360	21.590	21.407	13,771,881
2023-06-16	21.840	22.490	21.730	21.820	21.635	16,825,503
2023-06-15	21.900	22.140	21.400	21.860	21.675	12,016,036
2023-06-14	21.900	22.190	21.500	21.700	21.516	11,626,561
2023-06-13	22.270	22.440	21.600	21.740	21.556	12,211,961
2023-06-12	22.900	23.000	21.860	22.110	21.923	19,229,680
2023-06-09	22.950	23.980	22.500	22.990	22.796	15,673,230
2023-06-08	24.770	25.130	22.400	22.970	22.776	20,448,960
2023-06-07	23.900	25.230	23.600	24.780	24.570	10,573,458
2023-06-06	24.560	24.700	23.810	24.160	23.956	9,213,021
2023-06-05	23.670	24.770	23.240	24.560	24.352	13,258,343
2023-06-02	24.130	24.170	23.360	23.490	23.291	14,658,235
2023-06-01	24.760	24.850	23.950	24.290	24.085	13,897,469
2023-05-31	24.500	25.980	24.370	24.820	24.610	23,233,320
2023-05-30	24.000	25.200	23.750	24.600	24.392	18,487,196
2023-05-29	24.580	26.090	23.920	24.170	23.966	35,011,337
2023-05-26	22.480	24.830	22.440	24.830	24.620	21,936,808
2023-05-25	22.250	23.160	21.920	22.570	22.379	8,033,829
2023-05-24	22.420	22.720	21.400	22.540	22.349	10,994,074
2023-05-23	23.080	23.520	22.600	22.610	22.419	9,723,521
2023-05-22	23.010	23.750	22.700	23.180	22.984	9,852,334
2023-05-19	22.190	23.450	21.960	23.430	23.232	15,949,917
2023-05-18	22.170	22.490	22.000	22.150	21.963	6,714,369
2023-05-17	22.160	22.550	21.180	22.500	22.310	11,254,371
2023-05-16	21.100	22.750	21.000	22.160	21.973	15,498,463
2023-05-15	21.400	22.000	20.700	21.110	20.931	8,083,743
2023-05-12	21.390	21.800	21.100	21.350	21.169	7,188,290
2023-05-11	22.010	22.320	21.370	21.460	21.278	8,094,247
2023-05-10	22.050	22.340	21.670	21.980	21.794	6,260,280
2023-05-09	22.940	23.180	21.780	22.020	21.834	14,023,413
2023-05-08	23.110	23.800	22.670	23.060	22.865	10,392,074
2023-05-05	23.000	23.810	22.760	23.140	22.944	19,319,595

← NewerPage 14 of 21 · 1,213 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.