Kangmei Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.840 | 1.870 | 1.830 | 1.850 | 1.850 | 113,938,776 |
| 2024-07-24 | 1.880 | 1.900 | 1.840 | 1.850 | 1.850 | 163,380,396 |
| 2024-07-23 | 1.940 | 1.970 | 1.890 | 1.890 | 1.890 | 194,231,501 |
| 2024-07-22 | 1.970 | 1.970 | 1.930 | 1.950 | 1.950 | 154,025,639 |
| 2024-07-19 | 1.970 | 1.990 | 1.960 | 1.970 | 1.970 | 84,911,745 |
| 2024-07-18 | 1.970 | 1.990 | 1.940 | 1.970 | 1.970 | 137,755,317 |
| 2024-07-17 | 2.000 | 2.020 | 1.980 | 1.980 | 1.980 | 127,588,001 |
| 2024-07-16 | 2.010 | 2.030 | 1.990 | 2.000 | 2.000 | 135,489,819 |
| 2024-07-15 | 2.090 | 2.090 | 2.010 | 2.020 | 2.020 | 202,706,082 |
| 2024-07-12 | 2.030 | 2.140 | 2.010 | 2.090 | 2.090 | 282,711,556 |
| 2024-07-11 | 2.040 | 2.070 | 2.020 | 2.030 | 2.030 | 185,959,103 |
| 2024-07-10 | 2.010 | 2.060 | 1.980 | 2.030 | 2.030 | 193,143,964 |
| 2024-07-09 | 2.040 | 2.080 | 1.980 | 2.020 | 2.020 | 280,341,379 |
| 2024-07-08 | 2.150 | 2.180 | 2.030 | 2.060 | 2.060 | 366,523,329 |
| 2024-07-05 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-07-04 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 85,620,499 |
| 2024-07-03 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-07-02 | 1.910 | 1.940 | 1.900 | 1.930 | 1.930 | 83,910,952 |
| 2024-07-01 | 1.920 | 1.950 | 1.890 | 1.920 | 1.920 | 142,731,268 |
| 2024-06-28 | 1.910 | 1.940 | 1.880 | 1.940 | 1.940 | 287,107,643 |
| 2024-06-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 19,057,638 |
| 2024-06-26 | 1.750 | 1.760 | 1.710 | 1.760 | 1.760 | 84,542,032 |
| 2024-06-25 | 1.770 | 1.780 | 1.750 | 1.750 | 1.750 | 46,630,083 |
| 2024-06-24 | 1.800 | 1.800 | 1.760 | 1.770 | 1.770 | 74,508,584 |
| 2024-06-21 | 1.790 | 1.810 | 1.790 | 1.790 | 1.790 | 39,914,810 |
| 2024-06-20 | 1.810 | 1.820 | 1.790 | 1.790 | 1.790 | 52,344,084 |
| 2024-06-19 | 1.820 | 1.830 | 1.800 | 1.810 | 1.810 | 41,118,135 |
| 2024-06-18 | 1.810 | 1.850 | 1.810 | 1.830 | 1.830 | 54,431,263 |
| 2024-06-17 | 1.820 | 1.830 | 1.810 | 1.820 | 1.820 | 40,420,195 |
| 2024-06-14 | 1.810 | 1.840 | 1.810 | 1.830 | 1.830 | 41,533,021 |
| 2024-06-13 | 1.850 | 1.860 | 1.810 | 1.820 | 1.820 | 75,410,873 |
| 2024-06-12 | 1.860 | 1.870 | 1.840 | 1.850 | 1.850 | 48,984,602 |
| 2024-06-11 | 1.870 | 1.880 | 1.850 | 1.860 | 1.860 | 55,409,135 |
| 2024-06-07 | 1.860 | 1.890 | 1.860 | 1.880 | 1.880 | 57,921,985 |
| 2024-06-06 | 1.850 | 1.900 | 1.840 | 1.860 | 1.860 | 87,916,730 |
| 2024-06-05 | 1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 81,572,479 |
| 2024-06-04 | 1.790 | 1.890 | 1.760 | 1.880 | 1.880 | 161,662,569 |
| 2024-06-03 | 1.840 | 1.850 | 1.790 | 1.800 | 1.800 | 109,935,105 |
| 2024-05-31 | 1.860 | 1.860 | 1.840 | 1.850 | 1.850 | 55,273,213 |
| 2024-05-30 | 1.850 | 1.860 | 1.830 | 1.860 | 1.860 | 51,212,358 |
| 2024-05-29 | 1.870 | 1.870 | 1.840 | 1.850 | 1.850 | 86,694,736 |
| 2024-05-28 | 1.910 | 1.910 | 1.870 | 1.880 | 1.880 | 94,333,704 |
| 2024-05-27 | 1.920 | 1.920 | 1.890 | 1.910 | 1.910 | 61,086,614 |
| 2024-05-24 | 1.910 | 1.930 | 1.910 | 1.910 | 1.910 | 46,594,812 |
| 2024-05-23 | 1.940 | 1.950 | 1.910 | 1.920 | 1.920 | 70,122,524 |
| 2024-05-22 | 1.940 | 1.950 | 1.930 | 1.940 | 1.940 | 49,025,005 |
| 2024-05-21 | 1.950 | 1.950 | 1.930 | 1.930 | 1.930 | 43,247,491 |
| 2024-05-20 | 1.940 | 1.960 | 1.930 | 1.950 | 1.950 | 65,919,390 |
| 2024-05-17 | 1.940 | 1.950 | 1.930 | 1.950 | 1.950 | 44,688,894 |
| 2024-05-16 | 1.940 | 1.950 | 1.930 | 1.940 | 1.940 | 55,943,981 |
| 2024-05-15 | 1.940 | 1.970 | 1.940 | 1.940 | 1.940 | 61,119,937 |
| 2024-05-14 | 1.970 | 1.990 | 1.930 | 1.940 | 1.940 | 124,373,740 |
| 2024-05-13 | 1.990 | 1.990 | 1.970 | 1.970 | 1.970 | 65,882,058 |
| 2024-05-10 | 1.970 | 2.010 | 1.960 | 2.000 | 2.000 | 97,065,506 |
| 2024-05-09 | 1.960 | 1.980 | 1.950 | 1.960 | 1.960 | 58,869,319 |
| 2024-05-08 | 1.960 | 1.990 | 1.960 | 1.960 | 1.960 | 64,656,969 |
| 2024-05-07 | 1.990 | 2.000 | 1.960 | 1.970 | 1.970 | 89,777,845 |
| 2024-05-06 | 1.990 | 2.020 | 1.980 | 2.000 | 2.000 | 86,999,778 |
| 2024-04-30 | 2.020 | 2.030 | 1.970 | 1.990 | 1.990 | 113,454,357 |
| 2024-04-29 | 2.000 | 2.040 | 2.000 | 2.030 | 2.030 | 112,924,657 |
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.