KPC Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.120	11.140	11.080	11.110	11.110	4,389,900
2026-04-21	11.160	11.230	11.110	11.130	11.130	3,785,400
2026-04-20	11.140	11.210	11.130	11.150	11.150	4,850,940
2026-04-17	11.270	11.270	11.130	11.170	11.170	4,940,455
2026-04-16	11.330	11.330	11.210	11.280	11.280	4,583,600
2026-04-15	11.190	11.400	11.180	11.340	11.340	8,643,127
2026-04-14	11.140	11.180	11.070	11.150	11.150	5,608,670
2026-04-13	11.270	11.270	11.090	11.120	11.120	9,577,055
2026-04-10	11.310	11.430	11.280	11.310	11.310	4,796,210
2026-04-09	11.500	11.570	11.310	11.310	11.310	6,627,360
2026-04-08	11.460	11.580	11.430	11.540	11.540	8,845,700
2026-04-07	11.460	11.480	11.180	11.360	11.360	6,661,900
2026-04-03	11.680	11.690	11.380	11.460	11.460	8,058,998
2026-04-02	11.560	11.800	11.530	11.760	11.760	9,072,300
2026-04-01	11.470	11.660	11.390	11.620	11.620	7,587,600
2026-03-31	11.500	11.630	11.390	11.400	11.400	4,841,602
2026-03-30	11.380	11.590	11.310	11.520	11.520	7,175,210
2026-03-27	11.160	11.530	11.140	11.400	11.400	7,034,032
2026-03-26	11.290	11.340	11.150	11.240	11.240	3,908,041
2026-03-25	11.270	11.330	11.230	11.260	11.260	4,606,502
2026-03-24	11.380	11.380	11.160	11.260	11.260	5,441,000
2026-03-23	11.550	11.600	11.080	11.220	11.220	12,186,503
2026-03-20	11.900	11.970	11.690	11.710	11.710	9,658,100
2026-03-19	12.000	12.040	11.880	11.920	11.920	5,644,601
2026-03-18	12.190	12.190	11.960	12.050	12.050	4,765,520
2026-03-17	12.150	12.250	12.140	12.150	12.150	4,093,391
2026-03-16	12.130	12.230	12.110	12.150	12.150	3,823,168
2026-03-13	12.130	12.280	12.120	12.150	12.150	4,380,938
2026-03-12	12.220	12.230	12.130	12.150	12.150	4,163,044
2026-03-11	12.190	12.290	12.100	12.220	12.220	5,566,700
2026-03-10	12.190	12.200	12.110	12.150	12.150	4,508,000
2026-03-09	12.000	12.180	11.930	12.150	12.150	7,166,500
2026-03-06	11.860	12.060	11.840	12.040	12.040	5,688,700
2026-03-05	11.900	11.950	11.860	11.890	11.890	4,362,597
2026-03-04	12.000	12.080	11.820	11.870	11.870	6,334,800
2026-03-03	12.030	12.110	12.000	12.050	12.050	6,711,200
2026-03-02	12.200	12.210	12.030	12.060	12.060	9,606,652
2026-02-27	12.310	12.350	12.250	12.280	12.280	8,677,884
2026-02-26	12.410	12.410	12.320	12.330	12.330	5,495,256
2026-02-25	12.360	12.450	12.340	12.390	12.390	4,370,700
2026-02-24	12.340	12.380	12.320	12.320	12.320	5,025,024
2026-02-13	12.410	12.440	12.300	12.300	12.300	5,250,000
2026-02-12	12.530	12.530	12.390	12.410	12.410	4,919,810
2026-02-11	12.490	12.630	12.460	12.530	12.530	5,990,664
2026-02-10	12.530	12.530	12.450	12.480	12.480	3,962,128
2026-02-09	12.430	12.590	12.410	12.500	12.500	10,133,045
2026-02-06	12.790	12.880	12.530	12.530	12.530	19,388,952
2026-02-05	12.310	12.510	12.290	12.430	12.430	7,936,700
2026-02-04	12.300	12.350	12.220	12.340	12.340	8,053,448
2026-02-03	12.250	12.340	12.220	12.300	12.300	5,541,521
2026-02-02	12.490	12.500	12.230	12.260	12.260	11,528,100
2026-01-30	12.470	12.610	12.420	12.490	12.490	9,564,100
2026-01-29	12.430	12.460	12.340	12.460	12.460	6,681,128
2026-01-28	12.360	12.520	12.350	12.470	12.470	7,967,035
2026-01-27	12.700	12.750	12.360	12.420	12.420	13,340,445
2026-01-26	12.810	12.810	12.560	12.690	12.690	10,834,794
2026-01-23	12.700	12.770	12.670	12.730	12.730	7,518,900
2026-01-22	12.650	12.700	12.610	12.670	12.670	5,309,705
2026-01-21	12.760	12.810	12.610	12.650	12.650	7,314,650
2026-01-20	12.810	12.820	12.720	12.760	12.760	7,024,044

← NewerPage 3 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.