Kangmei Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.890	1.900	1.880	1.890	1.890	55,783,326
2023-10-27	1.870	1.910	1.860	1.900	1.900	54,848,039
2023-10-26	1.860	1.880	1.850	1.870	1.870	40,970,865
2023-10-25	1.870	1.910	1.860	1.870	1.870	49,423,413
2023-10-24	1.850	1.880	1.850	1.870	1.870	30,493,944
2023-10-23	1.880	1.890	1.840	1.850	1.850	56,023,219
2023-10-20	1.880	1.910	1.880	1.890	1.890	36,277,249
2023-10-19	1.910	1.910	1.880	1.890	1.890	52,397,059
2023-10-18	1.930	1.960	1.910	1.920	1.920	64,223,709
2023-10-17	1.890	1.960	1.870	1.930	1.930	97,933,603
2023-10-16	1.920	1.930	1.870	1.880	1.880	68,684,054
2023-10-13	1.920	1.950	1.910	1.920	1.920	93,170,744
2023-10-12	1.860	1.950	1.850	1.950	1.950	136,499,579
2023-10-11	1.850	1.880	1.840	1.860	1.860	57,318,940
2023-10-10	1.850	1.860	1.840	1.850	1.850	29,552,328
2023-10-09	1.850	1.860	1.840	1.850	1.850	37,837,250
2023-09-28	1.840	1.870	1.840	1.860	1.860	47,056,156
2023-09-27	1.840	1.850	1.830	1.840	1.840	30,532,381
2023-09-26	1.840	1.850	1.830	1.840	1.840	28,318,091
2023-09-25	1.850	1.860	1.840	1.840	1.840	38,219,362
2023-09-22	1.840	1.890	1.830	1.860	1.860	56,628,272
2023-09-21	1.840	1.850	1.830	1.840	1.840	32,923,274
2023-09-20	1.840	1.860	1.840	1.840	1.840	32,189,031
2023-09-19	1.860	1.860	1.840	1.850	1.850	35,461,523
2023-09-18	1.850	1.880	1.840	1.860	1.860	46,437,995
2023-09-15	1.860	1.870	1.830	1.860	1.860	48,263,932
2023-09-14	1.860	1.870	1.850	1.860	1.860	32,346,624
2023-09-13	1.870	1.880	1.860	1.860	1.860	35,427,056
2023-09-12	1.870	1.880	1.860	1.870	1.870	29,837,248
2023-09-11	1.870	1.890	1.860	1.880	1.880	42,139,318
2023-09-08	1.860	1.880	1.860	1.870	1.870	29,060,787
2023-09-07	1.880	1.880	1.860	1.860	1.860	33,375,076
2023-09-06	1.870	1.890	1.870	1.880	1.880	28,990,822
2023-09-05	1.890	1.900	1.870	1.880	1.880	43,670,142
2023-09-04	1.870	1.920	1.870	1.900	1.900	69,106,350
2023-09-01	1.860	1.880	1.850	1.880	1.880	37,447,229
2023-08-31	1.870	1.880	1.850	1.860	1.860	48,812,827
2023-08-30	1.880	1.890	1.870	1.880	1.880	48,878,120
2023-08-29	1.860	1.890	1.860	1.890	1.890	62,922,029
2023-08-28	1.930	1.940	1.860	1.870	1.870	64,052,924
2023-08-25	1.870	1.890	1.860	1.870	1.870	44,609,080
2023-08-24	1.870	1.900	1.860	1.890	1.890	45,802,389
2023-08-23	1.900	1.910	1.870	1.870	1.870	49,442,871
2023-08-22	1.930	1.940	1.890	1.910	1.910	65,509,461
2023-08-21	1.960	1.970	1.920	1.930	1.930	60,435,380
2023-08-18	1.970	1.980	1.960	1.980	1.980	46,154,996
2023-08-17	1.970	1.990	1.960	1.970	1.970	45,306,747
2023-08-16	1.960	1.980	1.940	1.950	1.950	66,795,833
2023-08-15	1.970	2.000	1.960	1.980	1.980	53,133,818
2023-08-14	1.970	1.980	1.950	1.970	1.970	51,734,190
2023-08-11	1.990	2.010	1.970	1.980	1.980	67,154,302
2023-08-10	1.990	2.030	1.980	1.990	1.990	88,862,666
2023-08-09	1.960	1.980	1.950	1.960	1.960	47,512,123
2023-08-08	1.940	1.990	1.930	1.960	1.960	56,108,400
2023-08-07	1.960	1.970	1.940	1.940	1.940	46,236,898
2023-08-04	1.990	1.990	1.960	1.970	1.970	47,228,332
2023-08-03	1.970	1.990	1.960	1.980	1.980	44,206,836
2023-08-02	1.980	2.000	1.970	1.980	1.980	46,024,548
2023-08-01	1.960	2.020	1.950	1.990	1.990	75,050,426
2023-07-31	1.950	1.970	1.950	1.970	1.970	58,456,265

← NewerPage 13 of 21 · 1,212 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.