KPC Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.220	14.230	14.010	14.120	14.120	7,721,090
2025-10-22	14.170	14.330	14.120	14.170	14.170	9,295,590
2025-10-21	14.150	14.210	14.090	14.170	14.170	8,189,090
2025-10-20	14.350	14.400	14.140	14.190	14.190	12,075,764
2025-10-17	14.130	14.460	14.080	14.240	14.240	27,905,986
2025-10-16	14.040	14.170	13.960	14.130	14.130	9,640,649
2025-10-15	14.060	14.120	13.950	14.070	14.070	5,641,954
2025-10-14	14.000	14.120	13.980	14.030	14.030	6,764,808
2025-10-13	13.850	14.020	13.800	14.010	14.010	6,928,845
2025-10-10	13.990	14.140	13.940	14.080	14.080	7,175,750
2025-10-09	13.860	14.020	13.850	14.000	14.000	5,562,436
2025-09-30	14.080	14.080	13.960	13.960	13.960	5,184,002
2025-09-29	13.890	14.030	13.780	14.030	14.030	6,809,002
2025-09-26	14.020	14.020	13.850	13.890	13.890	8,209,504
2025-09-25	14.100	14.110	14.020	14.030	14.030	5,525,957
2025-09-24	14.080	14.110	14.000	14.090	14.090	7,649,215
2025-09-23	14.210	14.210	14.030	14.070	14.070	8,427,480
2025-09-22	14.200	14.380	14.140	14.180	14.180	8,869,632
2025-09-19	14.200	14.210	14.050	14.110	14.110	7,857,397
2025-09-18	14.190	14.450	14.160	14.210	14.210	12,366,697
2025-09-17	14.240	14.280	14.150	14.190	14.190	5,733,398
2025-09-16	14.270	14.270	14.140	14.250	14.250	7,168,150
2025-09-15	14.300	14.300	14.200	14.250	14.250	6,437,538
2025-09-12	14.410	14.410	14.260	14.300	14.300	9,057,666
2025-09-11	14.380	14.460	14.190	14.450	14.450	16,646,897
2025-09-10	14.230	14.570	14.200	14.470	14.470	18,354,223
2025-09-09	14.270	14.290	14.170	14.220	14.220	9,161,100
2025-09-08	14.140	14.300	14.070	14.270	14.270	13,170,666
2025-09-05	14.060	14.160	14.000	14.160	14.160	10,092,110
2025-09-04	14.170	14.230	13.970	14.070	14.070	12,953,627
2025-09-03	14.120	14.200	14.050	14.080	14.080	9,993,611
2025-09-02	14.260	14.300	14.030	14.120	14.120	14,444,348
2025-09-01	14.260	14.310	14.180	14.260	14.260	15,603,242
2025-08-29	14.350	14.410	14.250	14.320	14.320	14,641,157
2025-08-28	14.450	14.540	14.130	14.350	14.350	23,992,312
2025-08-27	14.880	14.880	14.420	14.450	14.450	30,025,073
2025-08-26	14.480	14.980	14.420	14.890	14.890	43,496,517
2025-08-25	14.400	14.540	14.350	14.480	14.480	30,553,916
2025-08-22	14.460	14.490	14.250	14.390	14.390	23,385,645
2025-08-21	14.490	14.540	14.370	14.460	14.460	22,512,934
2025-08-20	14.600	14.610	14.290	14.470	14.470	25,599,878
2025-08-19	14.700	14.780	14.570	14.590	14.590	20,396,736
2025-08-18	14.580	14.790	14.550	14.690	14.690	20,213,466
2025-08-15	14.510	14.580	14.420	14.570	14.570	10,043,064
2025-08-14	14.570	14.660	14.470	14.530	14.530	11,780,721
2025-08-13	14.640	14.660	14.450	14.570	14.570	15,077,866
2025-08-12	14.640	14.850	14.620	14.670	14.670	12,754,200
2025-08-11	14.580	14.650	14.510	14.640	14.640	8,609,900
2025-08-08	14.500	14.610	14.450	14.570	14.570	8,870,107
2025-08-07	14.580	14.640	14.460	14.530	14.530	12,584,364
2025-08-06	14.760	14.790	14.540	14.610	14.610	16,166,000
2025-08-05	14.860	14.900	14.670	14.750	14.750	13,276,959
2025-08-04	14.950	15.080	14.670	14.920	14.920	18,981,375
2025-08-01	14.600	14.950	14.540	14.850	14.850	19,109,500
2025-07-31	14.690	14.960	14.530	14.640	14.640	18,442,314
2025-07-30	14.550	14.980	14.410	14.740	14.740	26,234,181
2025-07-29	14.700	14.860	14.550	14.800	14.800	13,303,012
2025-07-28	14.760	14.830	14.610	14.660	14.660	11,327,000
2025-07-25	14.880	15.030	14.750	14.760	14.760	15,238,546
2025-07-24	14.690	14.880	14.670	14.880	14.880	14,235,040

← NewerPage 5 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.