KPC Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.300	17.180	16.230	16.640	16.499	14,197,264
2022-11-02	15.680	16.950	15.550	16.700	16.559	25,458,610
2022-11-01	15.600	15.940	15.300	15.830	15.696	17,193,116
2022-10-31	15.030	15.830	14.940	15.690	15.557	22,821,813
2022-10-28	15.800	15.930	15.070	15.390	15.260	35,753,328
2022-10-27	14.830	15.960	14.400	15.630	15.498	34,154,109
2022-10-26	14.300	15.160	14.220	14.660	14.536	22,841,210
2022-10-25	14.000	14.920	13.890	14.210	14.090	31,247,832
2022-10-24	13.470	14.120	13.420	13.720	13.604	32,657,429
2022-10-21	12.890	13.700	12.760	13.490	13.376	27,295,840
2022-10-20	12.700	12.950	12.460	12.730	12.622	16,773,206
2022-10-19	12.740	13.240	12.500	12.700	12.593	20,826,681
2022-10-18	12.370	12.880	12.280	12.760	12.652	16,569,590
2022-10-17	12.240	12.520	12.190	12.370	12.265	13,154,620
2022-10-14	11.720	12.380	11.720	12.260	12.156	15,278,973
2022-10-13	11.300	11.900	11.260	11.740	11.641	10,307,493
2022-10-12	11.200	11.340	11.010	11.330	11.234	4,601,000
2022-10-11	11.450	11.460	10.970	11.210	11.115	5,777,788
2022-10-10	11.370	11.520	11.300	11.460	11.363	6,106,668
2022-09-30	11.210	11.580	11.160	11.370	11.274	6,762,879
2022-09-29	11.280	11.500	11.150	11.210	11.115	4,341,386
2022-09-28	11.310	11.530	11.180	11.210	11.115	4,319,289
2022-09-27	11.000	11.330	11.000	11.320	11.224	3,591,200
2022-09-26	11.370	11.390	10.990	11.030	10.937	4,123,625
2022-09-23	11.240	11.550	11.080	11.420	11.323	5,771,730
2022-09-22	11.330	11.450	11.130	11.190	11.095	3,619,293
2022-09-21	11.320	11.470	11.240	11.440	11.343	3,684,351
2022-09-20	11.220	11.410	11.180	11.350	11.254	3,719,348
2022-09-19	11.270	11.390	11.080	11.180	11.085	3,677,593
2022-09-16	11.460	11.520	11.190	11.190	11.095	4,609,791
2022-09-15	11.740	11.930	11.320	11.520	11.423	7,259,742
2022-09-14	11.710	11.760	11.600	11.740	11.641	3,971,608
2022-09-13	11.930	12.090	11.820	11.880	11.780	4,894,961
2022-09-09	11.700	12.020	11.700	11.930	11.829	5,706,244
2022-09-08	11.890	11.940	11.660	11.700	11.601	7,879,968
2022-09-07	12.060	12.090	11.850	11.910	11.809	6,421,907
2022-09-06	11.930	12.180	11.850	12.090	11.988	8,361,203
2022-09-05	12.200	12.320	11.820	11.920	11.819	10,177,908
2022-09-02	11.790	12.220	11.710	12.220	12.117	14,770,255
2022-09-01	11.610	11.860	11.500	11.810	11.710	10,309,558
2022-08-31	11.590	11.710	11.410	11.590	11.492	6,106,439
2022-08-30	11.470	11.680	11.440	11.550	11.452	4,004,069
2022-08-29	11.260	11.540	11.260	11.530	11.432	4,892,200
2022-08-26	11.430	11.690	11.380	11.460	11.363	5,753,000
2022-08-25	11.340	11.610	11.250	11.440	11.343	6,636,647
2022-08-24	11.500	11.520	11.290	11.340	11.244	7,376,813
2022-08-23	11.300	11.590	11.250	11.510	11.413	9,618,848
2022-08-22	11.000	11.530	10.800	11.440	11.343	13,653,475
2022-08-19	10.910	11.010	10.870	10.910	10.818	4,919,028
2022-08-18	10.980	11.010	10.780	10.930	10.838	9,066,569
2022-08-17	11.200	11.240	10.970	11.010	10.917	11,087,900
2022-08-16	11.240	11.410	11.100	11.200	11.105	11,546,644
2022-08-15	11.510	11.580	11.410	11.560	11.462	4,809,100
2022-08-12	11.500	11.580	11.460	11.510	11.413	4,068,857
2022-08-11	11.330	11.520	11.330	11.500	11.403	5,214,372
2022-08-10	11.510	11.510	11.200	11.310	11.214	4,837,652
2022-08-09	11.580	11.590	11.450	11.500	11.403	4,307,000
2022-08-08	11.340	11.780	11.230	11.650	11.551	8,041,600
2022-08-05	10.980	11.350	10.980	11.340	11.244	7,011,207
2022-08-04	11.050	11.090	10.810	11.010	10.917	8,543,910

← NewerPage 17 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.