KPC Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	16.130	16.190	15.800	15.990	15.990	6,162,900
2025-01-20	16.050	16.430	16.000	16.120	16.120	8,624,600
2025-01-17	15.590	16.380	15.450	16.210	16.210	13,160,022
2025-01-16	15.580	16.000	15.550	15.650	15.650	9,724,758
2025-01-15	15.850	16.000	15.480	15.500	15.500	9,390,262
2025-01-14	15.630	15.870	15.350	15.870	15.870	12,646,983
2025-01-13	15.500	15.930	15.500	15.610	15.610	7,397,458
2025-01-10	16.040	16.070	15.550	15.600	15.600	9,674,300
2025-01-09	16.240	16.490	15.980	16.100	16.100	13,039,924
2025-01-08	16.160	16.610	16.000	16.550	16.550	17,846,304
2025-01-07	16.020	16.210	15.710	16.100	16.100	12,500,358
2025-01-06	15.800	16.680	15.650	16.170	16.170	17,533,059
2025-01-03	15.850	16.250	15.580	15.630	15.630	12,619,850
2025-01-02	15.860	16.180	15.600	15.770	15.770	10,140,507
2024-12-31	16.320	16.380	15.750	15.850	15.850	11,620,780
2024-12-30	16.590	16.820	16.200	16.300	16.300	9,215,250
2024-12-27	16.360	16.700	16.250	16.530	16.530	8,296,712
2024-12-26	16.560	16.720	16.220	16.350	16.350	9,417,100
2024-12-25	16.550	16.700	16.250	16.630	16.630	9,255,141
2024-12-24	16.860	16.990	16.420	16.500	16.500	11,228,630
2024-12-23	17.360	17.630	16.760	16.860	16.860	15,484,187
2024-12-20	16.570	17.630	16.450	17.330	17.330	24,505,106
2024-12-19	16.400	16.680	16.160	16.590	16.590	10,452,110
2024-12-18	16.200	16.790	16.140	16.570	16.570	13,695,881
2024-12-17	16.220	16.510	15.910	16.200	16.200	12,405,881
2024-12-16	16.600	17.010	16.060	16.120	16.120	14,904,600
2024-12-13	16.700	17.020	16.550	16.630	16.630	19,607,800
2024-12-12	15.790	17.280	15.790	16.790	16.790	36,896,391
2024-12-11	15.300	15.950	15.300	15.840	15.840	16,117,753
2024-12-10	15.470	15.650	15.280	15.360	15.360	13,757,831
2024-12-09	15.130	15.380	15.050	15.090	15.090	10,266,804
2024-12-06	15.000	15.250	14.920	15.130	15.130	7,484,100
2024-12-05	15.210	15.240	14.880	14.960	14.960	10,647,839
2024-12-04	14.960	15.450	14.800	15.250	15.250	15,047,202
2024-12-03	15.100	15.120	14.850	14.980	14.980	7,003,700
2024-12-02	14.970	15.170	14.920	15.120	15.120	7,739,787
2024-11-29	14.650	15.200	14.590	15.030	15.030	11,901,537
2024-11-28	14.850	14.940	14.610	14.640	14.640	6,503,100
2024-11-27	14.510	14.910	14.300	14.900	14.900	7,950,007
2024-11-26	14.620	14.880	14.560	14.590	14.590	7,908,900
2024-11-25	14.500	14.740	14.380	14.700	14.700	9,730,688
2024-11-22	15.210	15.480	14.450	14.460	14.460	14,987,084
2024-11-21	15.190	15.280	14.930	15.080	15.080	7,304,508
2024-11-20	14.730	15.340	14.700	15.200	15.200	12,108,372
2024-11-19	14.590	14.820	14.440	14.790	14.790	10,229,271
2024-11-18	14.950	15.040	14.410	14.550	14.550	11,822,072
2024-11-15	15.240	15.290	14.930	14.950	14.950	9,254,646
2024-11-14	15.600	15.710	15.230	15.250	15.250	9,654,000
2024-11-13	15.600	15.800	15.360	15.640	15.640	12,172,800
2024-11-12	15.820	16.220	15.610	15.750	15.750	20,813,526
2024-11-11	15.650	15.890	15.500	15.810	15.810	15,018,513
2024-11-08	15.850	15.940	15.570	15.750	15.750	17,982,512
2024-11-07	15.090	15.800	15.020	15.750	15.750	26,566,791
2024-11-06	15.330	15.560	15.160	15.210	15.210	17,939,974
2024-11-05	15.190	15.400	15.050	15.390	15.390	17,240,604
2024-11-04	15.060	15.260	14.980	15.230	15.230	10,447,900
2024-11-01	15.050	15.330	14.830	15.050	15.050	16,584,716
2024-10-31	14.980	15.690	14.710	15.200	15.200	21,178,952
2024-10-30	14.960	15.290	14.800	14.990	14.990	11,100,452
2024-10-29	15.460	15.580	14.970	15.060	15.060	19,869,541

← NewerPage 8 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.