KPC Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.830	14.860	14.610	14.640	14.640	13,673,302
2025-07-22	14.570	14.820	14.530	14.820	14.820	20,759,200
2025-07-21	14.490	14.540	14.400	14.510	14.510	11,640,639
2025-07-18	14.360	14.460	14.280	14.450	14.450	10,180,497
2025-07-17	14.300	14.420	14.270	14.360	14.360	11,301,197
2025-07-16	14.100	14.320	14.070	14.310	14.310	11,624,199
2025-07-15	14.500	14.510	14.080	14.130	14.130	25,038,094
2025-07-14	14.490	14.580	14.440	14.510	14.510	10,131,500
2025-07-11	14.300	14.560	14.290	14.480	14.480	20,585,700
2025-07-10	14.280	14.330	14.200	14.290	14.290	12,898,836
2025-07-09	14.350	14.470	14.260	14.280	14.280	16,027,800
2025-07-08	14.260	14.390	14.260	14.340	14.340	8,307,900
2025-07-07	14.300	14.340	14.250	14.280	14.280	8,830,800
2025-07-04	14.510	14.550	14.310	14.330	14.330	11,031,299
2025-07-03	14.470	14.630	14.440	14.500	14.500	12,437,282
2025-07-02	14.550	14.550	14.380	14.430	14.430	12,026,300
2025-07-01	14.320	14.550	14.300	14.550	14.550	13,162,062
2025-06-30	14.330	14.350	14.210	14.310	14.310	12,144,100
2025-06-27	14.310	14.400	14.280	14.330	14.330	9,897,387
2025-06-26	14.410	14.410	14.250	14.310	14.310	10,632,200
2025-06-25	14.360	14.440	14.280	14.430	14.430	10,400,860
2025-06-24	14.300	14.360	14.200	14.350	14.350	13,090,020
2025-06-23	14.670	14.670	14.220	14.320	14.320	14,610,574
2025-06-20	14.680	14.810	14.610	14.690	14.690	6,097,000
2025-06-19	14.990	15.040	14.590	14.680	14.680	7,703,700
2025-06-18	14.930	15.090	14.900	14.990	14.990	3,877,800
2025-06-17	15.030	15.130	14.930	15.070	15.070	5,235,188
2025-06-16	14.970	15.040	14.830	14.980	14.980	6,062,400
2025-06-13	15.400	15.490	14.960	15.000	15.000	15,278,100
2025-06-12	15.580	15.750	15.390	15.420	15.420	12,330,499
2025-06-11	15.620	15.850	15.580	15.600	15.600	7,036,372
2025-06-10	15.710	15.770	15.480	15.600	15.600	6,301,000
2025-06-09	15.450	15.910	15.410	15.650	15.650	12,440,038
2025-06-06	15.390	15.570	15.180	15.470	15.470	11,763,883
2025-06-05	15.600	15.640	15.370	15.410	15.410	10,449,724
2025-06-04	15.670	15.970	15.570	15.620	15.620	13,081,860
2025-06-03	15.860	15.900	15.450	15.750	15.750	18,377,421
2025-05-30	15.990	16.190	15.900	15.940	15.940	9,719,761
2025-05-29	16.140	16.190	15.850	16.010	16.010	9,257,061
2025-05-28	16.100	16.270	16.020	16.140	16.140	5,862,124
2025-05-27	15.890	16.170	15.820	16.110	16.110	8,301,474
2025-05-26	16.060	16.070	15.740	15.930	15.930	7,948,493
2025-05-23	16.180	16.230	16.040	16.070	16.070	8,222,555
2025-05-22	16.010	16.160	15.890	15.970	15.970	8,401,152
2025-05-21	15.900	16.300	15.810	16.020	16.020	11,709,900
2025-05-20	15.600	16.010	15.580	15.900	15.900	12,338,009
2025-05-19	15.810	15.820	15.480	15.560	15.560	7,781,807
2025-05-16	15.820	15.950	15.720	15.790	15.790	6,318,866
2025-05-15	15.970	16.080	15.800	15.880	15.880	5,649,370
2025-05-14	16.010	16.110	15.770	15.970	15.970	9,779,634
2025-05-13	16.000	16.450	15.820	16.100	16.100	15,856,098
2025-05-12	15.880	16.030	15.580	15.820	15.820	9,723,109
2025-05-09	15.670	16.150	15.600	15.870	15.870	20,390,532
2025-05-08	15.540	15.740	15.420	15.660	15.660	11,119,514
2025-05-07	15.490	15.590	15.280	15.550	15.550	13,791,700
2025-05-06	15.350	15.740	15.210	15.350	15.350	22,853,080
2025-04-30	15.270	15.540	14.920	15.300	15.300	27,732,397
2025-04-29	15.380	15.670	15.180	15.360	15.360	47,090,330
2025-04-28	16.900	16.960	16.600	16.640	16.640	17,501,923
2025-04-25	17.540	17.580	16.920	16.940	16.940	13,526,091

← NewerPage 6 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.