Kangmei Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	1.830	1.850	1.820	1.840	1.840	38,557,144
2022-11-02	1.850	1.940	1.840	1.860	1.860	89,815,165
2022-11-01	1.820	1.880	1.810	1.860	1.860	41,839,116
2022-10-31	1.860	1.860	1.820	1.830	1.830	70,307,189
2022-10-28	1.970	1.980	1.910	1.920	1.920	42,851,291
2022-10-27	1.940	2.000	1.920	1.970	1.970	42,370,672
2022-10-26	1.910	1.980	1.910	1.950	1.950	42,048,236
2022-10-25	1.920	1.950	1.880	1.910	1.910	44,910,796
2022-10-24	2.030	2.040	1.920	1.930	1.930	74,516,995
2022-10-21	2.060	2.100	2.010	2.020	2.020	65,684,536
2022-10-20	1.980	2.070	1.970	2.060	2.060	87,337,984
2022-10-19	1.910	2.020	1.890	1.980	1.980	88,446,904
2022-10-18	1.930	1.950	1.890	1.920	1.920	80,779,847
2022-10-17	1.880	1.950	1.860	1.940	1.940	131,160,108
2022-10-14	1.780	1.860	1.780	1.860	1.860	47,015,172
2022-10-13	1.770	1.790	1.750	1.770	1.770	32,571,458
2022-10-12	1.780	1.790	1.720	1.780	1.780	51,265,028
2022-10-11	1.790	1.800	1.760	1.780	1.780	32,491,252
2022-10-10	1.800	1.840	1.790	1.800	1.800	33,071,299
2022-09-30	1.790	1.820	1.780	1.810	1.810	28,403,817
2022-09-29	1.820	1.840	1.790	1.800	1.800	37,656,425
2022-09-28	1.830	1.840	1.800	1.810	1.810	29,519,620
2022-09-27	1.810	1.850	1.800	1.850	1.850	40,147,768
2022-09-26	1.860	1.870	1.800	1.810	1.810	70,203,084
2022-09-23	1.940	1.950	1.880	1.890	1.890	58,024,049
2022-09-22	1.970	1.990	1.950	1.950	1.950	35,860,443
2022-09-21	2.000	2.010	1.970	1.990	1.990	40,027,833
2022-09-20	2.000	2.020	2.000	2.010	2.010	27,961,655
2022-09-19	2.040	2.070	2.000	2.000	2.000	37,565,765
2022-09-16	2.020	2.070	2.010	2.030	2.030	38,269,854
2022-09-15	2.050	2.060	2.010	2.020	2.020	45,555,703
2022-09-14	2.050	2.060	2.030	2.050	2.050	36,746,123
2022-09-13	2.080	2.080	2.060	2.070	2.070	30,525,100
2022-09-09	2.060	2.100	2.060	2.080	2.080	48,422,189
2022-09-08	2.060	2.070	2.050	2.060	2.060	24,100,909
2022-09-07	2.070	2.070	2.050	2.060	2.060	23,278,664
2022-09-06	2.060	2.080	2.060	2.070	2.070	25,093,319
2022-09-05	2.070	2.070	2.050	2.060	2.060	29,117,256
2022-09-02	2.070	2.080	2.060	2.080	2.080	25,290,557
2022-09-01	2.070	2.080	2.060	2.070	2.070	25,332,658
2022-08-31	2.080	2.090	2.060	2.070	2.070	31,573,360
2022-08-30	2.070	2.110	2.070	2.080	2.080	35,588,187
2022-08-29	2.070	2.080	2.050	2.070	2.070	43,988,556
2022-08-26	2.120	2.120	2.090	2.090	2.090	33,522,468
2022-08-25	2.120	2.140	2.090	2.110	2.110	44,998,579
2022-08-24	2.170	2.180	2.120	2.120	2.120	57,656,609
2022-08-23	2.220	2.250	2.190	2.190	2.190	55,814,225
2022-08-22	2.190	2.210	2.160	2.180	2.180	34,196,612
2022-08-19	2.200	2.210	2.180	2.190	2.190	32,542,394
2022-08-18	2.200	2.220	2.180	2.190	2.190	37,124,560
2022-08-17	2.170	2.220	2.150	2.200	2.200	44,663,097
2022-08-16	2.180	2.200	2.160	2.170	2.170	40,176,085
2022-08-15	2.130	2.240	2.120	2.190	2.190	69,582,107
2022-08-12	2.110	2.150	2.100	2.140	2.140	38,728,183
2022-08-11	2.090	2.130	2.090	2.110	2.110	34,050,578
2022-08-10	2.120	2.140	2.100	2.100	2.100	31,472,202
2022-08-09	2.100	2.140	2.090	2.130	2.130	43,473,207
2022-08-08	2.090	2.140	2.080	2.100	2.100	41,540,668
2022-08-05	2.090	2.100	2.070	2.090	2.090	40,870,191
2022-08-04	2.090	2.130	2.070	2.100	2.100	44,301,497

← NewerPage 17 of 21 · 1,218 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.