Kangmei Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.170	2.180	2.140	2.160	2.160	68,678,626
2023-02-02	2.190	2.220	2.170	2.180	2.180	90,295,143
2023-02-01	2.160	2.230	2.160	2.210	2.210	103,598,580
2023-01-31	2.150	2.220	2.130	2.170	2.170	155,184,678
2023-01-30	2.120	2.210	2.110	2.210	2.210	177,191,504
2023-01-20	2.060	2.110	2.050	2.100	2.100	91,447,028
2023-01-19	2.040	2.090	2.040	2.050	2.050	85,657,480
2023-01-18	2.060	2.090	2.040	2.050	2.050	69,488,209
2023-01-17	2.070	2.070	2.040	2.060	2.060	62,455,331
2023-01-16	2.070	2.110	2.060	2.070	2.070	91,079,888
2023-01-13	2.050	2.100	2.040	2.070	2.070	82,905,867
2023-01-12	2.050	2.080	2.020	2.030	2.030	75,113,273
2023-01-11	2.060	2.120	2.050	2.070	2.070	89,540,963
2023-01-10	2.130	2.130	2.080	2.080	2.080	86,213,863
2023-01-09	2.170	2.180	2.120	2.130	2.130	86,164,208
2023-01-06	2.190	2.200	2.160	2.160	2.160	63,068,283
2023-01-05	2.190	2.230	2.170	2.190	2.190	77,134,553
2023-01-04	2.190	2.210	2.160	2.190	2.190	79,048,122
2023-01-03	2.210	2.300	2.200	2.200	2.200	126,429,119
2022-12-30	2.260	2.280	2.190	2.200	2.200	133,577,846
2022-12-29	2.130	2.240	2.130	2.240	2.240	101,174,456
2022-12-28	2.130	2.180	2.110	2.130	2.130	71,062,629
2022-12-27	2.180	2.180	2.110	2.140	2.140	83,571,540
2022-12-26	2.180	2.190	2.150	2.170	2.170	60,441,389
2022-12-23	2.150	2.230	2.150	2.180	2.180	69,550,995
2022-12-22	2.270	2.290	2.170	2.180	2.180	107,255,658
2022-12-21	2.290	2.330	2.260	2.270	2.270	68,492,460
2022-12-20	2.260	2.340	2.200	2.310	2.310	111,921,493
2022-12-19	2.380	2.380	2.270	2.280	2.280	117,696,737
2022-12-16	2.330	2.410	2.310	2.380	2.380	129,051,541
2022-12-15	2.280	2.380	2.250	2.350	2.350	146,007,266
2022-12-14	2.400	2.410	2.290	2.300	2.300	197,630,243
2022-12-13	2.460	2.470	2.360	2.410	2.410	174,353,423
2022-12-12	2.380	2.490	2.380	2.440	2.440	229,425,672
2022-12-09	2.350	2.420	2.290	2.370	2.370	200,654,512
2022-12-08	2.460	2.500	2.370	2.370	2.370	271,484,284
2022-12-07	2.390	2.530	2.380	2.490	2.490	230,665,801
2022-12-06	2.520	2.550	2.430	2.430	2.430	290,530,825
2022-12-05	2.560	2.610	2.480	2.560	2.560	365,232,177
2022-12-02	2.490	2.620	2.440	2.490	2.490	387,470,489
2022-12-01	2.820	2.820	2.560	2.560	2.560	649,624,759
2022-11-30	2.670	2.690	2.640	2.690	2.690	191,808,221
2022-11-29	2.500	2.560	2.470	2.560	2.560	316,716,750
2022-11-28	2.360	2.440	2.330	2.440	2.440	358,475,320
2022-11-25	2.190	2.320	2.170	2.320	2.320	299,495,231
2022-11-24	2.110	2.210	2.100	2.210	2.210	234,327,197
2022-11-23	2.140	2.180	2.070	2.100	2.100	200,469,372
2022-11-22	2.280	2.330	2.150	2.170	2.170	361,188,310
2022-11-21	2.090	2.220	2.070	2.220	2.220	213,274,757
2022-11-18	2.040	2.140	2.010	2.110	2.110	302,054,206
2022-11-17	1.940	2.040	1.930	2.040	2.040	242,321,230
2022-11-16	1.950	1.970	1.930	1.940	1.940	95,596,501
2022-11-15	1.910	1.980	1.890	1.950	1.950	137,001,293
2022-11-14	1.890	1.940	1.870	1.920	1.920	146,211,672
2022-11-11	2.040	2.050	1.880	1.900	1.900	316,909,152
2022-11-10	1.860	1.960	1.850	1.960	1.960	141,313,405
2022-11-09	1.840	1.890	1.830	1.870	1.870	153,958,580
2022-11-08	1.830	1.850	1.810	1.840	1.840	62,883,608
2022-11-07	1.820	1.870	1.800	1.840	1.840	133,723,773
2022-11-04	1.840	1.880	1.820	1.830	1.830	119,779,951

← NewerPage 16 of 21 · 1,213 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.