KPC Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.140	9.180	8.780	8.780	8.780	16,186,569
2026-07-20	8.800	9.190	8.760	9.150	9.150	20,205,531
2026-07-17	9.200	9.220	8.880	8.950	8.950	22,781,988
2026-07-16	8.730	9.300	8.700	9.240	9.240	29,995,267
2026-07-15	8.490	8.980	8.450	8.840	8.840	27,004,220
2026-07-14	8.730	9.080	8.520	8.910	8.910	22,540,500
2026-07-13	8.320	8.930	8.290	8.780	8.780	23,214,185
2026-07-10	8.050	8.320	7.960	8.280	8.280	8,854,149
2026-07-09	8.220	8.390	8.110	8.130	8.130	7,957,400
2026-07-08	8.200	8.400	8.080	8.290	8.290	6,839,400
2026-07-07	8.440	8.440	8.130	8.210	8.210	8,126,500
2026-07-06	8.270	8.630	8.180	8.450	8.450	13,249,000
2026-07-03	8.350	8.440	8.220	8.270	8.270	7,702,700
2026-07-02	8.170	8.530	8.150	8.300	8.300	9,829,164
2026-07-01	7.880	8.280	7.750	8.240	8.240	11,283,096
2026-06-30	8.060	8.060	7.750	7.810	7.810	5,962,120
2026-06-29	7.660	8.140	7.450	8.050	8.050	10,600,806
2026-06-26	7.860	7.950	7.700	7.700	7.700	6,347,911
2026-06-25	8.020	8.020	7.770	7.960	7.960	6,294,811
2026-06-24	8.300	8.320	8.050	8.070	8.070	6,910,220
2026-06-23	8.000	8.340	7.990	8.270	8.270	8,042,800
2026-06-22	8.070	8.070	7.760	8.030	8.030	8,389,700
2026-06-18	8.200	8.250	8.020	8.090	8.090	5,323,600
2026-06-17	8.390	8.390	8.180	8.200	8.200	5,366,934
2026-06-16	8.520	8.520	8.360	8.380	8.380	4,451,300
2026-06-15	8.530	8.670	8.460	8.530	8.530	5,815,302
2026-06-12	8.400	8.600	8.330	8.550	8.550	6,095,853
2026-06-11	8.390	8.580	8.260	8.390	8.390	6,418,200
2026-06-10	8.300	8.430	8.130	8.430	8.430	8,868,301
2026-06-09	8.510	8.540	8.280	8.300	8.300	7,848,800
2026-06-08	8.660	8.780	8.400	8.500	8.500	8,143,134
2026-06-05	8.690	8.850	8.640	8.680	8.680	6,342,300
2026-06-04	8.880	9.050	8.600	8.670	8.670	8,154,971
2026-06-03	9.070	9.110	8.780	8.880	8.880	11,276,861
2026-06-02	9.450	9.690	9.100	9.110	9.110	19,733,709
2026-06-01	8.910	9.470	8.820	9.470	9.470	23,751,092
2026-05-29	8.540	8.980	8.480	8.930	8.930	17,792,853
2026-05-28	8.550	8.680	8.460	8.560	8.560	9,758,285
2026-05-27	8.430	8.580	8.350	8.540	8.540	12,579,900
2026-05-26	8.300	8.490	8.300	8.430	8.430	6,202,900
2026-05-25	8.440	8.470	8.300	8.360	8.360	8,322,502
2026-05-22	8.540	8.570	8.420	8.430	8.430	6,785,057
2026-05-21	8.590	8.640	8.500	8.510	8.510	7,971,700
2026-05-20	8.700	8.700	8.460	8.550	8.550	9,567,202
2026-05-19	8.650	8.730	8.610	8.700	8.700	7,557,602
2026-05-18	8.860	8.860	8.590	8.650	8.650	10,551,205
2026-05-15	8.980	9.060	8.730	8.860	8.860	12,291,352
2026-05-14	9.160	9.180	8.880	8.930	8.930	15,114,255
2026-05-13	9.310	9.380	9.150	9.160	9.160	12,235,900
2026-05-12	9.540	9.540	9.320	9.350	9.350	9,416,078
2026-05-11	9.490	9.550	9.330	9.530	9.530	9,582,100
2026-05-08	9.340	9.500	9.320	9.450	9.450	9,222,994
2026-05-07	9.500	9.560	9.310	9.330	9.330	9,908,460
2026-05-06	9.510	9.560	9.500	9.520	9.520	7,173,556
2026-04-30	9.490	9.560	9.460	9.500	9.500	8,033,147
2026-04-29	9.310	9.540	9.310	9.500	9.500	9,274,391
2026-04-28	9.520	9.700	9.280	9.490	9.490	25,029,880
2026-04-27	9.860	9.950	9.860	9.860	9.860	16,902,600
2026-04-24	11.010	11.060	10.920	10.960	10.960	6,773,300
2026-04-23	11.110	11.120	11.020	11.080	11.080	5,098,230

← NewerPage 2 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.