KPC Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	17.520	17.770	17.490	17.540	17.540	7,757,824
2025-04-23	18.080	18.180	17.500	17.530	17.530	12,950,314
2025-04-22	18.090	18.280	18.000	18.040	18.040	6,603,061
2025-04-21	18.170	18.260	17.860	18.090	18.090	8,879,076
2025-04-18	18.230	18.640	18.040	18.120	18.120	10,571,227
2025-04-17	18.200	18.470	18.090	18.300	18.300	10,807,898
2025-04-16	18.180	18.520	18.020	18.360	18.360	19,150,137
2025-04-15	17.350	18.460	17.250	18.200	18.200	28,836,852
2025-04-14	17.350	17.570	17.200	17.380	17.380	9,463,329
2025-04-11	17.000	17.590	16.910	17.280	17.280	12,093,382
2025-04-10	16.590	17.290	16.510	17.160	17.160	16,544,800
2025-04-09	16.390	16.700	16.040	16.510	16.510	13,327,702
2025-04-08	15.880	16.710	15.880	16.600	16.600	19,513,129
2025-04-07	17.000	17.040	15.800	15.800	15.800	20,019,700
2025-04-03	17.390	17.620	17.270	17.550	17.550	9,687,212
2025-04-02	17.510	17.610	17.270	17.560	17.560	8,161,176
2025-04-01	17.250	17.850	17.150	17.510	17.510	17,978,278
2025-03-31	17.100	17.400	17.080	17.220	17.220	11,713,002
2025-03-28	17.170	17.330	16.960	17.040	17.040	8,565,185
2025-03-27	16.980	17.210	16.820	17.170	17.170	9,442,456
2025-03-26	17.060	17.160	16.990	17.010	17.010	7,112,200
2025-03-25	17.210	17.220	16.970	17.090	17.090	7,389,280
2025-03-24	17.000	17.300	16.880	17.230	17.230	13,365,393
2025-03-21	17.850	17.900	17.020	17.120	17.120	16,727,880
2025-03-20	17.450	17.600	17.320	17.390	17.390	8,027,888
2025-03-19	17.600	17.780	17.420	17.450	17.450	8,403,400
2025-03-18	17.750	17.930	17.550	17.610	17.610	10,005,050
2025-03-17	17.420	18.030	17.330	17.730	17.730	20,722,988
2025-03-14	17.160	17.220	16.940	17.200	17.200	12,073,582
2025-03-13	17.580	17.660	17.000	17.150	17.150	13,274,817
2025-03-12	17.760	17.920	17.530	17.560	17.560	11,328,869
2025-03-11	17.300	17.840	17.230	17.770	17.770	11,029,586
2025-03-10	17.240	17.460	17.160	17.380	17.380	8,515,656
2025-03-07	17.290	17.450	17.160	17.240	17.240	7,049,191
2025-03-06	17.310	17.420	17.170	17.330	17.330	9,979,963
2025-03-05	17.600	17.640	17.200	17.340	17.340	9,679,672
2025-03-04	17.520	17.790	17.380	17.600	17.600	9,751,056
2025-03-03	17.360	17.990	17.310	17.620	17.620	19,213,800
2025-02-28	17.200	17.590	17.150	17.270	17.270	19,064,791
2025-02-27	17.050	17.260	16.920	17.250	17.250	14,067,997
2025-02-26	16.930	17.220	16.910	17.060	17.060	10,993,500
2025-02-25	17.050	17.110	16.900	16.940	16.940	9,156,610
2025-02-24	17.160	17.360	17.010	17.140	17.140	11,473,564
2025-02-21	17.360	17.380	17.010	17.170	17.170	13,164,555
2025-02-20	17.300	17.640	17.200	17.220	17.220	13,167,263
2025-02-19	17.270	17.440	16.980	17.390	17.390	11,208,800
2025-02-18	17.410	17.780	17.300	17.350	17.350	11,979,074
2025-02-17	18.250	18.290	17.330	17.450	17.450	23,858,128
2025-02-14	18.180	18.350	17.940	18.100	18.100	14,760,633
2025-02-13	17.780	18.400	17.780	18.270	18.270	25,713,756
2025-02-12	17.810	18.130	17.570	17.700	17.700	24,153,337
2025-02-11	16.890	17.850	16.850	17.850	17.850	38,433,152
2025-02-10	16.320	16.500	16.150	16.230	16.230	10,468,998
2025-02-07	16.400	16.440	16.160	16.310	16.310	13,323,738
2025-02-06	16.360	16.480	16.190	16.400	16.400	7,661,789
2025-02-05	16.330	16.660	16.130	16.340	16.340	9,272,589
2025-01-27	16.250	16.440	16.170	16.220	16.220	7,822,754
2025-01-24	16.130	16.340	16.030	16.170	16.170	7,145,600
2025-01-23	15.970	16.470	15.830	16.200	16.200	11,710,410
2025-01-22	15.940	15.990	15.680	15.820	15.820	5,395,575

← NewerPage 7 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.