KPC Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.620	15.600	14.550	15.450	15.450	27,642,552
2024-10-25	14.340	14.590	14.210	14.510	14.510	15,305,909
2024-10-24	14.210	14.500	14.200	14.340	14.340	12,712,215
2024-10-23	14.370	14.450	14.130	14.310	14.310	13,455,900
2024-10-22	14.140	14.550	14.040	14.370	14.370	16,593,300
2024-10-21	14.020	14.350	13.920	14.170	14.170	15,818,201
2024-10-18	13.600	14.300	13.480	13.980	13.980	17,464,602
2024-10-17	13.900	14.040	13.600	13.600	13.600	13,556,618
2024-10-16	13.740	14.030	13.660	13.820	13.820	10,718,520
2024-10-15	14.310	14.380	13.890	13.900	13.900	12,805,829
2024-10-14	14.060	14.400	13.770	14.400	14.400	13,296,413
2024-10-11	14.760	14.810	13.950	14.130	14.130	15,662,494
2024-10-10	14.600	15.350	14.590	14.760	14.760	18,069,756
2024-10-09	15.710	15.780	14.700	14.710	14.710	27,243,364
2024-10-08	17.420	17.420	15.130	16.330	16.330	46,519,467
2024-09-30	15.400	16.030	14.880	15.840	15.840	42,996,550
2024-09-27	13.900	14.690	13.890	14.680	14.680	14,095,628
2024-09-26	12.880	13.630	12.810	13.620	13.620	14,980,575
2024-09-25	13.000	13.350	12.860	12.900	12.900	16,501,491
2024-09-24	12.150	12.750	12.140	12.750	12.750	16,798,289
2024-09-23	12.280	12.460	12.030	12.100	12.100	10,024,900
2024-09-20	12.300	12.350	12.070	12.260	12.260	8,958,000
2024-09-19	12.080	12.450	11.940	12.300	12.300	9,885,800
2024-09-18	12.060	12.180	11.920	12.040	12.040	9,428,986
2024-09-13	12.370	12.440	12.050	12.060	12.060	11,118,200
2024-09-12	12.610	12.690	12.350	12.390	12.390	10,048,958
2024-09-11	12.700	12.820	12.240	12.620	12.620	20,248,302
2024-09-10	13.400	13.430	12.660	12.760	12.760	16,294,235
2024-09-09	13.550	13.620	13.190	13.380	13.380	9,601,686
2024-09-06	14.110	14.290	13.500	13.610	13.610	10,497,861
2024-09-05	13.840	14.120	13.780	14.090	14.090	6,951,096
2024-09-04	13.720	14.080	13.660	13.800	13.800	8,777,900
2024-09-03	13.630	14.110	13.580	13.720	13.720	10,465,800
2024-09-02	14.330	14.480	13.620	13.640	13.640	11,203,626
2024-08-30	14.280	14.650	14.050	14.370	14.370	8,094,700
2024-08-29	13.720	14.370	13.610	14.280	14.280	9,199,800
2024-08-28	13.860	13.930	13.610	13.710	13.710	6,387,602
2024-08-27	13.880	14.010	13.760	13.910	13.910	6,561,085
2024-08-26	14.170	14.170	13.690	13.830	13.830	10,467,168
2024-08-23	14.720	14.750	13.990	14.180	14.180	11,726,832
2024-08-22	14.680	14.920	14.600	14.750	14.750	6,141,300
2024-08-21	14.600	14.840	14.530	14.660	14.660	5,726,900
2024-08-20	15.100	15.170	14.620	14.650	14.650	8,826,900
2024-08-19	15.330	15.570	15.120	15.160	15.160	6,285,946
2024-08-16	15.250	15.510	15.130	15.410	15.410	6,859,100
2024-08-15	15.120	15.530	15.020	15.340	15.340	7,775,800
2024-08-14	15.320	15.430	15.050	15.180	15.180	7,973,774
2024-08-13	15.320	15.520	15.080	15.380	15.380	8,682,900
2024-08-12	14.960	15.570	14.960	15.440	15.440	13,452,540
2024-08-09	15.390	15.400	15.030	15.040	15.040	6,360,800
2024-08-08	15.220	15.500	15.170	15.240	15.240	9,301,997
2024-08-07	15.130	15.440	14.980	15.290	15.290	10,790,000
2024-08-06	14.810	15.150	14.730	15.140	15.140	8,721,300
2024-08-05	14.850	15.380	14.740	14.810	14.810	11,696,882
2024-08-02	14.550	15.260	14.540	14.890	14.890	12,145,040
2024-08-01	14.910	15.360	14.660	14.730	14.730	10,922,800
2024-07-31	14.390	15.030	14.150	14.860	14.860	17,432,211
2024-07-30	14.690	14.730	14.340	14.510	14.510	16,493,836
2024-07-29	16.000	16.000	14.480	14.720	14.720	32,020,744
2024-07-26	16.160	16.380	15.890	16.010	16.010	8,744,200

← NewerPage 9 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.