Kangmei Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	1.930	1.970	1.930	1.960	1.960	54,604,808
2023-07-27	1.930	1.960	1.930	1.940	1.940	39,278,596
2023-07-26	1.920	1.980	1.900	1.940	1.940	74,381,661
2023-07-25	1.910	1.930	1.910	1.920	1.920	45,505,841
2023-07-24	1.940	1.940	1.900	1.900	1.900	56,881,295
2023-07-21	1.950	1.950	1.920	1.940	1.940	41,232,646
2023-07-20	1.960	1.970	1.930	1.940	1.940	42,077,025
2023-07-19	1.960	1.970	1.940	1.950	1.950	33,645,171
2023-07-18	1.960	1.970	1.950	1.960	1.960	38,372,472
2023-07-17	1.980	1.980	1.940	1.960	1.960	69,067,541
2023-07-14	1.970	2.020	1.960	2.010	2.010	86,484,966
2023-07-13	1.960	2.000	1.950	1.960	1.960	60,888,157
2023-07-12	1.940	2.020	1.920	1.960	1.960	130,210,979
2023-07-11	1.860	1.950	1.850	1.950	1.950	106,828,057
2023-07-10	1.840	1.870	1.830	1.860	1.860	78,839,901
2023-07-07	1.920	1.930	1.830	1.850	1.850	189,841,311
2023-07-06	1.980	1.990	1.920	1.930	1.930	115,522,553
2023-07-05	1.980	1.990	1.980	1.980	1.980	42,900,809
2023-07-04	1.990	2.000	1.980	1.980	1.980	45,030,283
2023-07-03	1.990	2.000	1.980	2.000	2.000	56,353,947
2023-06-30	1.980	2.000	1.970	1.990	1.990	43,611,866
2023-06-29	1.980	1.990	1.970	1.980	1.980	51,695,234
2023-06-28	2.000	2.000	1.970	1.990	1.990	56,761,454
2023-06-27	1.980	2.010	1.980	2.000	2.000	58,888,246
2023-06-26	1.990	2.010	1.980	1.990	1.990	73,893,666
2023-06-21	1.980	2.010	1.970	1.980	1.980	86,592,387
2023-06-20	2.010	2.030	1.980	1.980	1.980	113,560,508
2023-06-19	1.980	2.040	1.970	2.020	2.020	160,413,760
2023-06-16	1.980	2.050	1.980	1.990	1.990	424,981,092
2023-06-15	2.080	2.080	2.080	2.080	2.080	28,554,500
2023-06-14	2.190	2.190	2.190	2.190	2.190	21,266,000
2023-06-13	2.200	2.310	2.200	2.300	2.300	142,914,431
2023-06-12	2.190	2.220	2.150	2.210	2.210	108,299,688
2023-06-09	2.180	2.220	2.170	2.190	2.190	101,632,766
2023-06-08	2.290	2.290	2.180	2.190	2.190	151,959,879
2023-06-07	2.320	2.330	2.280	2.290	2.290	84,448,123
2023-06-06	2.310	2.350	2.300	2.330	2.330	71,095,522
2023-06-05	2.320	2.330	2.300	2.310	2.310	52,528,899
2023-06-02	2.290	2.350	2.290	2.340	2.340	79,328,168
2023-06-01	2.350	2.350	2.300	2.310	2.310	79,357,210
2023-05-31	2.360	2.400	2.340	2.350	2.350	119,795,479
2023-05-30	2.300	2.320	2.280	2.320	2.320	72,381,607
2023-05-29	2.330	2.340	2.300	2.300	2.300	93,558,068
2023-05-26	2.340	2.380	2.310	2.350	2.350	116,542,805
2023-05-25	2.350	2.350	2.290	2.320	2.320	89,600,410
2023-05-24	2.360	2.390	2.330	2.340	2.340	88,145,700
2023-05-23	2.410	2.420	2.360	2.380	2.380	97,230,636
2023-05-22	2.360	2.420	2.340	2.410	2.410	127,802,861
2023-05-19	2.320	2.350	2.280	2.340	2.340	84,198,735
2023-05-18	2.380	2.410	2.320	2.330	2.330	106,499,812
2023-05-17	2.310	2.420	2.300	2.370	2.370	123,075,281
2023-05-16	2.330	2.410	2.260	2.370	2.370	190,449,663
2023-05-15	2.470	2.470	2.360	2.360	2.360	218,640,599
2023-05-12	2.410	2.500	2.390	2.480	2.480	192,003,680
2023-05-11	2.390	2.490	2.370	2.400	2.400	257,723,345
2023-05-10	2.270	2.380	2.240	2.380	2.380	143,688,415
2023-05-09	2.270	2.320	2.270	2.270	2.270	107,189,201
2023-05-08	2.320	2.350	2.270	2.290	2.290	149,547,965
2023-05-05	2.300	2.340	2.240	2.310	2.310	297,234,470
2023-05-04	2.230	2.230	2.180	2.230	2.230	137,434,259

← NewerPage 14 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.