Kangmei Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.930 | 2.010 | 1.920 | 2.000 | 2.000 | 124,124,690 |
| 2024-04-25 | 1.910 | 1.940 | 1.900 | 1.930 | 1.930 | 71,698,469 |
| 2024-04-24 | 1.910 | 1.920 | 1.900 | 1.910 | 1.910 | 51,835,277 |
| 2024-04-23 | 1.900 | 1.940 | 1.890 | 1.920 | 1.920 | 77,977,428 |
| 2024-04-22 | 1.900 | 1.910 | 1.880 | 1.900 | 1.900 | 68,141,813 |
| 2024-04-19 | 1.910 | 1.920 | 1.890 | 1.910 | 1.910 | 79,264,299 |
| 2024-04-18 | 1.920 | 1.950 | 1.900 | 1.920 | 1.920 | 78,029,768 |
| 2024-04-17 | 1.870 | 1.940 | 1.870 | 1.920 | 1.920 | 117,890,455 |
| 2024-04-16 | 1.970 | 1.980 | 1.890 | 1.890 | 1.890 | 194,321,283 |
| 2024-04-15 | 2.000 | 2.040 | 1.990 | 1.990 | 1.990 | 194,805,256 |
| 2024-04-12 | 2.070 | 2.100 | 2.050 | 2.090 | 2.090 | 122,637,618 |
| 2024-04-11 | 2.010 | 2.070 | 2.000 | 2.060 | 2.060 | 114,885,096 |
| 2024-04-10 | 2.070 | 2.080 | 1.990 | 2.020 | 2.020 | 146,738,573 |
| 2024-04-09 | 2.120 | 2.120 | 2.070 | 2.080 | 2.080 | 146,085,853 |
| 2024-04-08 | 2.140 | 2.180 | 2.110 | 2.120 | 2.120 | 134,556,630 |
| 2024-04-03 | 2.140 | 2.170 | 2.100 | 2.150 | 2.150 | 127,330,204 |
| 2024-04-02 | 2.180 | 2.180 | 2.130 | 2.140 | 2.140 | 110,400,829 |
| 2024-04-01 | 2.160 | 2.210 | 2.130 | 2.180 | 2.180 | 141,439,705 |
| 2024-03-29 | 2.090 | 2.190 | 2.080 | 2.170 | 2.170 | 146,658,805 |
| 2024-03-28 | 2.090 | 2.120 | 2.050 | 2.090 | 2.090 | 167,304,781 |
| 2024-03-27 | 2.140 | 2.170 | 2.090 | 2.090 | 2.090 | 162,371,244 |
| 2024-03-26 | 2.210 | 2.240 | 2.110 | 2.140 | 2.140 | 261,493,031 |
| 2024-03-25 | 2.240 | 2.330 | 2.200 | 2.220 | 2.220 | 339,702,921 |
| 2024-03-22 | 2.130 | 2.230 | 2.120 | 2.230 | 2.230 | 255,506,210 |
| 2024-03-21 | 2.200 | 2.230 | 2.090 | 2.120 | 2.120 | 275,773,017 |
| 2024-03-20 | 2.040 | 2.150 | 2.030 | 2.150 | 2.150 | 218,864,874 |
| 2024-03-19 | 1.980 | 2.060 | 1.970 | 2.050 | 2.050 | 185,242,416 |
| 2024-03-18 | 1.960 | 1.980 | 1.950 | 1.970 | 1.970 | 73,826,072 |
| 2024-03-15 | 1.950 | 1.970 | 1.930 | 1.960 | 1.960 | 67,739,762 |
| 2024-03-14 | 1.970 | 1.990 | 1.940 | 1.950 | 1.950 | 101,032,539 |
| 2024-03-13 | 1.960 | 2.020 | 1.950 | 1.970 | 1.970 | 134,737,510 |
| 2024-03-12 | 1.900 | 2.000 | 1.900 | 1.960 | 1.960 | 200,374,960 |
| 2024-03-11 | 1.900 | 1.910 | 1.880 | 1.900 | 1.900 | 64,656,185 |
| 2024-03-08 | 1.890 | 1.900 | 1.880 | 1.900 | 1.900 | 63,274,128 |
| 2024-03-07 | 1.880 | 1.910 | 1.880 | 1.890 | 1.890 | 93,669,573 |
| 2024-03-06 | 1.870 | 1.890 | 1.870 | 1.880 | 1.880 | 58,198,668 |
| 2024-03-05 | 1.890 | 1.900 | 1.870 | 1.870 | 1.870 | 69,388,837 |
| 2024-03-04 | 1.870 | 1.910 | 1.860 | 1.900 | 1.900 | 86,276,610 |
| 2024-03-01 | 1.880 | 1.880 | 1.860 | 1.880 | 1.880 | 67,245,103 |
| 2024-02-29 | 1.850 | 1.890 | 1.850 | 1.880 | 1.880 | 85,877,801 |
| 2024-02-28 | 1.910 | 1.920 | 1.860 | 1.860 | 1.860 | 125,804,990 |
| 2024-02-27 | 1.910 | 1.920 | 1.900 | 1.910 | 1.910 | 82,571,973 |
| 2024-02-26 | 1.890 | 1.920 | 1.880 | 1.910 | 1.910 | 114,075,086 |
| 2024-02-23 | 1.880 | 1.890 | 1.870 | 1.890 | 1.890 | 74,436,057 |
| 2024-02-22 | 1.870 | 1.890 | 1.860 | 1.880 | 1.880 | 71,359,443 |
| 2024-02-21 | 1.860 | 1.900 | 1.850 | 1.880 | 1.880 | 106,378,212 |
| 2024-02-20 | 1.860 | 1.910 | 1.840 | 1.880 | 1.880 | 100,027,257 |
| 2024-02-19 | 1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 95,723,083 |
| 2024-02-08 | 1.790 | 1.860 | 1.780 | 1.860 | 1.860 | 91,742,851 |
| 2024-02-07 | 1.790 | 1.820 | 1.770 | 1.780 | 1.780 | 80,571,146 |
| 2024-02-06 | 1.730 | 1.820 | 1.680 | 1.800 | 1.800 | 87,757,935 |
| 2024-02-05 | 1.790 | 1.800 | 1.720 | 1.740 | 1.740 | 126,569,543 |
| 2024-02-02 | 1.830 | 1.850 | 1.770 | 1.810 | 1.810 | 100,056,447 |
| 2024-02-01 | 1.850 | 1.860 | 1.830 | 1.830 | 1.830 | 75,844,265 |
| 2024-01-31 | 1.900 | 1.910 | 1.860 | 1.860 | 1.860 | 95,977,801 |
| 2024-01-30 | 1.910 | 1.920 | 1.900 | 1.900 | 1.900 | 51,852,918 |
| 2024-01-29 | 1.900 | 1.950 | 1.900 | 1.920 | 1.920 | 87,347,081 |
| 2024-01-26 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 67,593,626 |
| 2024-01-25 | 1.880 | 1.940 | 1.880 | 1.910 | 1.910 | 102,147,504 |
| 2024-01-24 | 1.910 | 1.920 | 1.870 | 1.890 | 1.890 | 126,399,069 |
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.