Kangmei Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.290 | 1.310 | 1.280 | 1.290 | 1.290 | 105,386,005 |
| 2026-10-19 | 1.290 | 1.310 | 1.290 | 1.300 | 1.300 | 88,367,223 |
| 2026-10-16 | 1.300 | 1.330 | 1.290 | 1.300 | 1.300 | 120,656,502 |
| 2026-10-15 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 178,738,636 |
| 2026-10-14 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 100,362,436 |
| 2026-10-13 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 122,044,735 |
| 2026-10-12 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 122,641,001 |
| 2026-10-09 | 1.320 | 1.350 | 1.310 | 1.350 | 1.350 | 149,197,614 |
| 2026-10-08 | 1.350 | 1.360 | 1.320 | 1.330 | 1.330 | 155,735,807 |
| 2026-09-30 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 84,827,508 |
| 2026-09-29 | 1.320 | 1.340 | 1.320 | 1.330 | 1.330 | 98,778,463 |
| 2026-09-28 | 1.340 | 1.350 | 1.320 | 1.320 | 1.320 | 97,409,225 |
| 2026-09-24 | 1.350 | 1.360 | 1.330 | 1.330 | 1.330 | 110,296,182 |
| 2026-09-23 | 1.360 | 1.380 | 1.350 | 1.350 | 1.350 | 105,637,899 |
| 2026-09-22 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 133,560,005 |
| 2026-09-21 | 1.350 | 1.390 | 1.350 | 1.380 | 1.380 | 148,991,071 |
| 2026-09-18 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 101,437,294 |
| 2026-09-17 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 113,834,687 |
| 2026-09-16 | 1.340 | 1.350 | 1.320 | 1.330 | 1.330 | 179,513,261 |
| 2026-09-15 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 139,119,949 |
| 2026-09-14 | 1.370 | 1.390 | 1.370 | 1.370 | 1.370 | 103,766,467 |
| 2026-09-11 | 1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 134,039,052 |
| 2026-09-10 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 171,960,419 |
| 2026-09-09 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 232,921,430 |
| 2026-09-08 | 1.380 | 1.460 | 1.380 | 1.450 | 1.450 | 387,806,431 |
| 2026-09-07 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 99,983,002 |
| 2026-09-04 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 141,063,163 |
| 2026-09-03 | 1.400 | 1.410 | 1.370 | 1.370 | 1.370 | 138,830,353 |
| 2026-09-02 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 118,941,828 |
| 2026-09-01 | 1.380 | 1.420 | 1.370 | 1.410 | 1.410 | 190,805,903 |
| 2026-08-31 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 109,382,393 |
| 2026-08-28 | 1.390 | 1.420 | 1.380 | 1.410 | 1.410 | 182,412,224 |
| 2026-08-27 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 179,940,144 |
| 2026-08-26 | 1.380 | 1.420 | 1.370 | 1.390 | 1.390 | 171,536,257 |
| 2026-08-25 | 1.340 | 1.380 | 1.330 | 1.370 | 1.370 | 128,241,972 |
| 2026-08-24 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 111,675,058 |
| 2026-08-21 | 1.380 | 1.390 | 1.350 | 1.360 | 1.360 | 150,346,789 |
| 2026-08-20 | 1.360 | 1.410 | 1.360 | 1.390 | 1.390 | 180,907,513 |
| 2026-08-19 | 1.390 | 1.400 | 1.350 | 1.350 | 1.350 | 171,706,688 |
| 2026-08-18 | 1.420 | 1.430 | 1.380 | 1.390 | 1.390 | 138,026,813 |
| 2026-08-17 | 1.410 | 1.430 | 1.380 | 1.410 | 1.410 | 167,213,556 |
| 2026-08-14 | 1.440 | 1.460 | 1.400 | 1.410 | 1.410 | 243,586,017 |
| 2026-08-13 | 1.440 | 1.490 | 1.410 | 1.450 | 1.450 | 375,467,547 |
| 2026-08-12 | 1.400 | 1.460 | 1.400 | 1.440 | 1.440 | 361,681,854 |
| 2026-08-11 | 1.370 | 1.490 | 1.360 | 1.430 | 1.430 | 505,792,043 |
| 2026-08-10 | 1.340 | 1.370 | 1.340 | 1.360 | 1.360 | 128,339,956 |
| 2026-08-07 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 98,336,557 |
| 2026-08-06 | 1.370 | 1.370 | 1.330 | 1.340 | 1.340 | 187,563,320 |
| 2026-08-05 | 1.400 | 1.410 | 1.360 | 1.370 | 1.370 | 213,623,880 |
| 2026-08-04 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 208,727,854 |
| 2026-08-03 | 1.370 | 1.380 | 1.350 | 1.380 | 1.380 | 144,154,770 |
| 2026-07-31 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 112,815,296 |
| 2026-07-30 | 1.340 | 1.370 | 1.340 | 1.350 | 1.350 | 142,266,573 |
| 2026-07-29 | 1.340 | 1.360 | 1.330 | 1.350 | 1.350 | 127,849,272 |
| 2026-07-28 | 1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 144,077,558 |
| 2026-07-27 | 1.320 | 1.350 | 1.320 | 1.340 | 1.340 | 112,099,655 |
| 2026-07-24 | 1.360 | 1.380 | 1.330 | 1.330 | 1.330 | 176,329,715 |
| 2026-07-23 | 1.350 | 1.370 | 1.330 | 1.370 | 1.370 | 157,500,926 |
| 2026-07-22 | 1.350 | 1.380 | 1.340 | 1.350 | 1.350 | 143,906,754 |
| 2026-07-21 | 1.370 | 1.370 | 1.330 | 1.340 | 1.340 | 165,291,658 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-28 | 0.0240 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.