Kangmei Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.590	2.620	2.560	2.600	2.600	49,870,341
2022-05-09	2.550	2.650	2.520	2.630	2.630	72,585,317
2022-05-06	2.450	2.570	2.420	2.530	2.530	59,251,392
2022-05-05	2.540	2.570	2.470	2.510	2.510	71,348,120
2022-04-29	2.520	2.630	2.520	2.570	2.570	111,570,570
2022-04-28	2.570	2.650	2.520	2.650	2.650	95,325,830
2022-04-27	2.400	2.560	2.340	2.520	2.520	100,142,180
2022-04-26	2.570	2.620	2.450	2.460	2.460	73,761,406
2022-04-25	2.690	2.700	2.580	2.580	2.580	88,866,976
2022-04-22	2.690	2.730	2.680	2.720	2.720	45,272,849
2022-04-21	2.740	2.800	2.690	2.700	2.700	52,203,298
2022-04-20	2.810	2.810	2.740	2.750	2.750	47,557,759
2022-04-19	2.720	2.840	2.710	2.800	2.800	68,960,114
2022-04-18	2.690	2.730	2.690	2.710	2.710	50,390,863
2022-04-15	2.770	2.800	2.750	2.750	2.750	39,062,994
2022-04-14	2.800	2.810	2.760	2.780	2.780	42,457,742
2022-04-13	2.760	2.840	2.750	2.780	2.780	52,878,739
2022-04-12	2.710	2.810	2.670	2.790	2.790	63,492,499
2022-04-11	2.850	2.860	2.730	2.730	2.730	95,429,490
2022-04-08	2.850	2.890	2.820	2.870	2.870	58,091,280
2022-04-07	2.900	2.920	2.830	2.850	2.850	71,621,733
2022-04-06	2.930	2.980	2.880	2.900	2.900	109,421,910
2022-04-01	2.780	2.870	2.760	2.850	2.850	74,842,647
2022-03-31	2.760	2.910	2.730	2.810	2.810	147,723,519
2022-03-30	2.690	2.780	2.680	2.780	2.780	122,775,678
2022-03-29	2.670	2.690	2.640	2.650	2.650	45,044,607
2022-03-28	2.680	2.690	2.630	2.650	2.650	64,996,678
2022-03-25	2.690	2.750	2.680	2.700	2.700	57,975,230
2022-03-24	2.730	2.740	2.700	2.700	2.700	51,810,496
2022-03-23	2.720	2.770	2.720	2.750	2.750	57,027,240
2022-03-22	2.730	2.770	2.690	2.740	2.740	66,317,051
2022-03-21	2.750	2.790	2.700	2.730	2.730	76,576,393
2022-03-18	2.720	2.750	2.680	2.730	2.730	79,201,646
2022-03-17	2.760	2.790	2.720	2.740	2.740	105,293,190
2022-03-16	2.760	2.780	2.620	2.730	2.730	111,109,766
2022-03-15	2.860	2.860	2.720	2.730	2.730	89,933,294
2022-03-14	2.910	2.910	2.860	2.860	2.860	56,321,386
2022-03-11	2.910	2.930	2.850	2.920	2.920	56,274,083
2022-03-10	2.920	2.980	2.880	2.940	2.940	64,274,950
2022-03-09	2.890	2.930	2.750	2.890	2.890	98,047,644
2022-03-08	2.930	2.950	2.880	2.880	2.880	69,977,342
2022-03-07	2.980	2.990	2.920	2.950	2.950	68,166,601
2022-03-04	3.000	3.050	2.990	3.000	3.000	54,997,619
2022-03-03	3.050	3.080	3.020	3.020	3.020	61,830,581
2022-03-02	3.050	3.130	2.990	3.050	3.050	113,371,191
2022-03-01	2.920	3.050	2.900	3.050	3.050	95,315,136
2022-02-28	2.940	2.940	2.880	2.900	2.900	64,151,391
2022-02-25	2.950	2.990	2.940	2.950	2.950	59,629,531
2022-02-24	3.010	3.030	2.900	2.940	2.940	127,357,386
2022-02-23	3.010	3.030	3.000	3.010	3.010	52,477,856
2022-02-22	3.040	3.050	3.000	3.010	3.010	67,985,621
2022-02-21	3.020	3.110	3.010	3.060	3.060	93,505,119
2022-02-18	2.970	3.070	2.950	3.020	3.020	75,156,123
2022-02-17	3.060	3.060	2.980	3.000	3.000	108,035,198
2022-02-16	3.140	3.140	3.060	3.080	3.080	86,584,133
2022-02-15	3.160	3.180	3.120	3.140	3.140	65,577,301
2022-02-14	3.180	3.210	3.150	3.160	3.160	60,014,597
2022-02-11	3.160	3.240	3.130	3.170	3.170	76,021,433
2022-02-10	3.180	3.230	3.150	3.150	3.150	77,536,754
2022-02-09	3.210	3.280	3.170	3.210	3.210	87,517,180

← NewerPage 19 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.