Kangmei Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.940	1.970	1.890	1.920	1.920	245,320,350
2024-01-22	1.890	1.890	1.890	1.890	1.890	19,619,339
2024-01-19	1.800	1.810	1.790	1.800	1.800	41,822,677
2024-01-18	1.840	1.850	1.760	1.810	1.810	129,148,978
2024-01-17	1.860	1.860	1.840	1.840	1.840	55,443,190
2024-01-16	1.870	1.880	1.850	1.860	1.860	57,384,329
2024-01-15	1.850	1.890	1.850	1.860	1.860	58,691,087
2024-01-12	1.860	1.870	1.850	1.850	1.850	38,924,853
2024-01-11	1.850	1.880	1.850	1.870	1.870	54,357,431
2024-01-10	1.840	1.860	1.840	1.850	1.850	34,030,823
2024-01-09	1.840	1.860	1.840	1.840	1.840	36,917,871
2024-01-08	1.850	1.860	1.840	1.840	1.840	47,495,171
2024-01-05	1.870	1.880	1.850	1.850	1.850	74,685,286
2024-01-04	1.870	1.910	1.860	1.880	1.880	117,371,472
2024-01-03	1.850	1.870	1.840	1.860	1.860	55,793,606
2024-01-02	1.860	1.860	1.850	1.850	1.850	46,130,756
2023-12-29	1.860	1.870	1.850	1.860	1.860	56,274,293
2023-12-28	1.840	1.870	1.840	1.850	1.850	71,000,101
2023-12-27	1.840	1.860	1.830	1.850	1.850	47,872,735
2023-12-26	1.840	1.850	1.830	1.840	1.840	38,287,439
2023-12-25	1.850	1.860	1.830	1.840	1.840	57,709,561
2023-12-22	1.850	1.870	1.850	1.850	1.850	54,373,657
2023-12-21	1.850	1.870	1.840	1.860	1.860	60,254,745
2023-12-20	1.890	1.900	1.850	1.860	1.860	81,278,419
2023-12-19	1.910	1.910	1.890	1.900	1.900	55,895,374
2023-12-18	1.930	1.940	1.910	1.910	1.910	67,879,178
2023-12-15	1.920	1.980	1.910	1.950	1.950	98,545,815
2023-12-14	1.930	1.940	1.910	1.920	1.920	48,971,911
2023-12-13	1.920	1.950	1.910	1.930	1.930	65,434,638
2023-12-12	1.900	1.940	1.900	1.920	1.920	52,532,057
2023-12-11	1.900	1.920	1.890	1.910	1.910	49,788,781
2023-12-08	1.900	1.920	1.890	1.910	1.910	42,856,303
2023-12-07	1.910	1.910	1.890	1.900	1.900	33,101,711
2023-12-06	1.890	1.910	1.890	1.910	1.910	29,924,654
2023-12-05	1.920	1.930	1.890	1.890	1.890	52,444,434
2023-12-04	1.920	1.950	1.920	1.920	1.920	50,825,978
2023-12-01	1.930	1.930	1.910	1.920	1.920	50,215,628
2023-11-30	1.920	1.940	1.910	1.930	1.930	53,452,355
2023-11-29	1.970	1.980	1.920	1.920	1.920	86,483,004
2023-11-28	1.980	1.990	1.950	1.970	1.970	100,244,063
2023-11-27	1.950	2.040	1.940	2.000	2.000	171,858,876
2023-11-24	1.920	1.950	1.900	1.940	1.940	93,121,399
2023-11-23	1.880	1.960	1.870	1.920	1.920	147,986,462
2023-11-22	1.870	1.890	1.870	1.880	1.880	51,867,197
2023-11-21	1.880	1.900	1.870	1.880	1.880	84,236,901
2023-11-20	1.880	1.880	1.860	1.870	1.870	51,571,266
2023-11-17	1.870	1.890	1.860	1.880	1.880	57,974,900
2023-11-16	1.880	1.890	1.870	1.870	1.870	28,315,387
2023-11-15	1.890	1.900	1.880	1.880	1.880	33,743,559
2023-11-14	1.880	1.900	1.870	1.880	1.880	44,543,272
2023-11-13	1.870	1.900	1.870	1.890	1.890	50,504,420
2023-11-10	1.870	1.880	1.860	1.870	1.870	32,733,864
2023-11-09	1.870	1.890	1.870	1.880	1.880	47,940,786
2023-11-08	1.870	1.900	1.860	1.890	1.890	63,522,537
2023-11-07	1.880	1.880	1.860	1.870	1.870	38,222,339
2023-11-06	1.870	1.880	1.860	1.880	1.880	46,456,265
2023-11-03	1.860	1.880	1.850	1.870	1.870	38,927,569
2023-11-02	1.870	1.870	1.850	1.860	1.860	28,935,200
2023-11-01	1.880	1.880	1.860	1.860	1.860	32,253,692
2023-10-31	1.890	1.890	1.870	1.870	1.870	45,087,238

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.