KPC Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.820	12.900	12.790	12.820	12.820	6,935,205
2026-01-16	13.080	13.130	12.810	12.900	12.900	20,265,188
2026-01-15	12.890	13.550	12.860	13.260	13.260	25,178,771
2026-01-14	12.830	13.390	12.810	12.980	12.980	19,642,373
2026-01-13	12.910	13.040	12.850	12.870	12.870	11,079,702
2026-01-12	12.870	12.940	12.820	12.920	12.920	7,206,613
2026-01-09	12.970	12.970	12.810	12.900	12.900	6,763,896
2026-01-08	12.680	13.050	12.650	12.960	12.960	11,295,622
2026-01-07	12.800	12.800	12.660	12.670	12.670	4,626,183
2026-01-06	12.680	12.790	12.670	12.760	12.760	5,062,913
2026-01-05	12.600	12.670	12.530	12.670	12.670	4,018,792
2025-12-31	12.550	12.590	12.490	12.560	12.560	2,996,386
2025-12-30	12.500	12.570	12.460	12.500	12.500	2,809,100
2025-12-29	12.650	12.650	12.500	12.510	12.510	4,209,072
2025-12-26	12.680	12.690	12.590	12.660	12.660	3,396,500
2025-12-25	12.480	12.680	12.480	12.650	12.650	4,659,300
2025-12-24	12.360	12.500	12.360	12.480	12.480	3,041,200
2025-12-23	12.460	12.500	12.390	12.390	12.390	3,203,400
2025-12-22	12.470	12.530	12.420	12.490	12.490	3,977,200
2025-12-19	12.380	12.480	12.330	12.460	12.460	5,526,216
2025-12-18	12.360	12.460	12.280	12.380	12.380	8,686,300
2025-12-17	12.270	12.440	12.250	12.420	12.420	4,718,677
2025-12-16	12.380	12.380	12.240	12.290	12.290	5,151,520
2025-12-15	12.650	12.650	12.270	12.430	12.430	12,305,588
2025-12-12	12.800	12.840	12.530	12.650	12.650	8,459,893
2025-12-11	12.930	12.930	12.770	12.800	12.800	4,719,800
2025-12-10	13.030	13.050	12.890	12.930	12.930	4,906,214
2025-12-09	13.130	13.160	13.000	13.010	13.010	4,442,400
2025-12-08	13.160	13.190	13.110	13.130	13.130	3,523,600
2025-12-05	13.140	13.160	13.070	13.160	13.160	2,651,320
2025-12-04	13.200	13.200	13.080	13.130	13.130	2,807,900
2025-12-03	13.190	13.210	13.110	13.190	13.190	2,973,355
2025-12-02	13.230	13.230	13.130	13.150	13.150	2,598,700
2025-12-01	13.180	13.230	13.150	13.220	13.220	3,629,820
2025-11-28	13.110	13.150	13.070	13.150	13.150	2,354,600
2025-11-27	13.220	13.220	13.100	13.110	13.110	4,604,852
2025-11-26	13.210	13.260	13.200	13.220	13.220	4,306,441
2025-11-25	13.220	13.250	13.100	13.210	13.210	8,011,860
2025-11-24	13.270	13.330	13.200	13.240	13.240	4,219,400
2025-11-21	13.470	13.550	13.240	13.260	13.260	6,742,802
2025-11-20	13.500	13.560	13.460	13.490	13.490	2,914,700
2025-11-19	13.630	13.630	13.460	13.490	13.490	4,284,668
2025-11-18	13.660	13.690	13.560	13.590	13.590	4,550,760
2025-11-17	13.800	13.810	13.600	13.650	13.650	6,358,800
2025-11-14	13.820	13.970	13.820	13.820	13.820	6,817,996
2025-11-13	13.840	13.870	13.760	13.860	13.860	5,132,660
2025-11-12	13.950	14.050	13.830	13.840	13.840	7,689,936
2025-11-11	13.720	14.030	13.650	13.980	13.980	16,421,644
2025-11-10	13.560	13.760	13.530	13.730	13.730	10,738,841
2025-11-07	13.450	13.600	13.410	13.550	13.550	7,001,996
2025-11-06	13.490	13.500	13.400	13.440	13.440	7,319,692
2025-11-05	13.500	13.540	13.460	13.510	13.510	4,548,300
2025-11-04	13.630	13.630	13.500	13.550	13.550	5,532,850
2025-11-03	13.640	13.650	13.570	13.610	13.610	5,912,732
2025-10-31	13.530	13.630	13.520	13.610	13.610	4,983,560
2025-10-30	13.620	13.620	13.530	13.540	13.540	5,150,700
2025-10-29	13.580	13.620	13.550	13.620	13.620	5,469,800
2025-10-28	13.710	13.710	13.570	13.590	13.590	9,107,462
2025-10-27	13.660	13.730	13.500	13.700	13.700	17,028,837
2025-10-24	14.120	14.130	14.000	14.010	14.010	7,527,300

← NewerPage 4 of 21 · 1,217 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.