Kangmei Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.090	2.120	2.090	2.120	2.120	57,924,649
2023-04-27	2.080	2.110	2.080	2.090	2.090	60,590,287
2023-04-26	2.070	2.090	2.070	2.080	2.080	36,081,869
2023-04-25	2.060	2.110	2.060	2.080	2.080	58,775,758
2023-04-24	2.060	2.070	2.050	2.060	2.060	49,513,434
2023-04-21	2.080	2.090	2.060	2.070	2.070	50,711,173
2023-04-20	2.080	2.100	2.080	2.090	2.090	46,024,996
2023-04-19	2.080	2.100	2.070	2.080	2.080	38,175,142
2023-04-18	2.090	2.100	2.070	2.080	2.080	57,920,111
2023-04-17	2.130	2.140	2.080	2.100	2.100	86,199,669
2023-04-14	2.140	2.150	2.120	2.130	2.130	36,784,346
2023-04-13	2.140	2.170	2.130	2.140	2.140	44,761,116
2023-04-12	2.130	2.180	2.100	2.150	2.150	75,258,161
2023-04-11	2.110	2.130	2.100	2.120	2.120	73,198,283
2023-04-10	2.140	2.180	2.130	2.140	2.140	168,469,575
2023-04-07	2.080	2.090	2.070	2.080	2.080	36,844,654
2023-04-06	2.070	2.100	2.060	2.080	2.080	47,078,042
2023-04-04	2.070	2.080	2.060	2.070	2.070	39,864,299
2023-04-03	2.080	2.090	2.060	2.080	2.080	48,065,891
2023-03-31	2.080	2.110	2.070	2.090	2.090	45,229,080
2023-03-30	2.060	2.090	2.060	2.080	2.080	37,240,682
2023-03-29	2.110	2.110	2.060	2.070	2.070	67,118,522
2023-03-28	2.120	2.140	2.110	2.110	2.110	40,652,517
2023-03-27	2.160	2.160	2.110	2.120	2.120	53,834,813
2023-03-24	2.160	2.190	2.150	2.160	2.160	64,306,243
2023-03-23	2.160	2.180	2.130	2.150	2.150	61,931,614
2023-03-22	2.100	2.210	2.100	2.170	2.170	120,807,798
2023-03-21	2.080	2.100	2.080	2.100	2.100	33,663,897
2023-03-20	2.090	2.110	2.070	2.080	2.080	42,247,363
2023-03-17	2.080	2.110	2.070	2.090	2.090	41,333,070
2023-03-16	2.070	2.090	2.060	2.070	2.070	39,249,143
2023-03-15	2.080	2.110	2.070	2.090	2.090	43,749,484
2023-03-14	2.090	2.100	2.040	2.060	2.060	71,692,931
2023-03-13	2.100	2.120	2.090	2.100	2.100	42,051,899
2023-03-10	2.130	2.130	2.100	2.100	2.100	44,564,349
2023-03-09	2.140	2.170	2.130	2.130	2.130	39,618,057
2023-03-08	2.120	2.150	2.100	2.140	2.140	45,818,810
2023-03-07	2.160	2.160	2.120	2.130	2.130	59,567,428
2023-03-06	2.160	2.170	2.150	2.150	2.150	42,129,570
2023-03-03	2.160	2.180	2.140	2.170	2.170	52,142,228
2023-03-02	2.190	2.190	2.160	2.160	2.160	49,528,068
2023-03-01	2.190	2.240	2.180	2.190	2.190	69,391,072
2023-02-28	2.140	2.170	2.140	2.170	2.170	47,256,116
2023-02-27	2.150	2.170	2.130	2.140	2.140	44,018,824
2023-02-24	2.130	2.170	2.130	2.160	2.160	45,301,922
2023-02-23	2.160	2.170	2.130	2.130	2.130	50,016,035
2023-02-22	2.170	2.180	2.150	2.160	2.160	56,353,848
2023-02-21	2.190	2.200	2.180	2.180	2.180	50,521,854
2023-02-20	2.190	2.220	2.180	2.190	2.190	53,191,256
2023-02-17	2.180	2.200	2.170	2.180	2.180	55,903,871
2023-02-16	2.200	2.230	2.160	2.190	2.190	81,884,755
2023-02-15	2.250	2.260	2.200	2.210	2.210	74,378,960
2023-02-14	2.260	2.300	2.230	2.250	2.250	74,173,993
2023-02-13	2.210	2.270	2.210	2.250	2.250	70,148,074
2023-02-10	2.210	2.250	2.190	2.220	2.220	62,717,259
2023-02-09	2.200	2.220	2.180	2.210	2.210	68,613,937
2023-02-08	2.170	2.250	2.160	2.210	2.210	96,925,037
2023-02-07	2.170	2.180	2.150	2.170	2.170	45,354,361
2023-02-06	2.160	2.180	2.140	2.170	2.170	48,637,138
2023-02-03	2.170	2.180	2.140	2.160	2.160	68,678,626

← NewerPage 15 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.