Kangmei Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.330	1.380	1.330	1.370	1.370	226,356,342
2026-07-17	1.430	1.450	1.350	1.350	1.350	377,782,803
2026-07-16	1.380	1.490	1.360	1.450	1.450	514,421,842
2026-07-15	1.320	1.430	1.320	1.370	1.370	435,369,835
2026-07-14	1.300	1.340	1.280	1.320	1.320	264,378,336
2026-07-13	1.290	1.320	1.280	1.300	1.300	265,057,535
2026-07-10	1.250	1.300	1.230	1.280	1.280	236,002,014
2026-07-09	1.250	1.280	1.230	1.250	1.250	155,280,484
2026-07-08	1.250	1.280	1.230	1.250	1.250	145,891,732
2026-07-07	1.290	1.300	1.240	1.250	1.250	174,139,222
2026-07-06	1.300	1.320	1.290	1.300	1.300	189,402,438
2026-07-03	1.290	1.330	1.270	1.290	1.290	230,975,500
2026-07-02	1.260	1.380	1.260	1.290	1.290	438,997,982
2026-07-01	1.210	1.280	1.190	1.270	1.270	361,475,387
2026-06-30	1.220	1.240	1.190	1.200	1.200	236,069,821
2026-06-29	1.200	1.250	1.160	1.230	1.230	334,447,222
2026-06-26	1.240	1.250	1.210	1.210	1.210	234,740,187
2026-06-25	1.310	1.320	1.250	1.260	1.260	282,014,361
2026-06-24	1.360	1.370	1.310	1.320	1.320	250,212,732
2026-06-23	1.340	1.410	1.340	1.360	1.360	290,937,806
2026-06-22	1.380	1.390	1.310	1.350	1.350	361,050,229
2026-06-18	1.350	1.500	1.350	1.410	1.410	559,233,158
2026-06-17	1.360	1.370	1.330	1.360	1.360	242,868,595
2026-06-16	1.380	1.390	1.330	1.360	1.360	261,177,264
2026-06-15	1.410	1.440	1.380	1.390	1.390	221,337,332
2026-06-12	1.380	1.420	1.380	1.400	1.400	216,629,891
2026-06-11	1.390	1.410	1.360	1.380	1.380	208,534,799
2026-06-10	1.390	1.420	1.370	1.410	1.410	216,857,234
2026-06-09	1.450	1.460	1.390	1.410	1.410	199,327,735
2026-06-08	1.500	1.500	1.440	1.450	1.450	242,946,347
2026-06-05	1.500	1.540	1.500	1.510	1.510	119,802,434
2026-06-04	1.510	1.530	1.500	1.510	1.510	107,574,981
2026-06-03	1.540	1.540	1.510	1.520	1.520	163,666,695
2026-06-02	1.550	1.570	1.530	1.540	1.540	152,746,929
2026-06-01	1.540	1.560	1.530	1.550	1.550	142,061,816
2026-05-29	1.530	1.560	1.520	1.550	1.550	187,386,059
2026-05-28	1.520	1.540	1.500	1.520	1.520	149,972,232
2026-05-27	1.550	1.570	1.510	1.530	1.530	162,936,215
2026-05-26	1.570	1.610	1.540	1.550	1.550	213,886,930
2026-05-25	1.550	1.590	1.550	1.570	1.570	173,531,279
2026-05-22	1.520	1.590	1.500	1.560	1.560	279,507,159
2026-05-21	1.560	1.580	1.510	1.520	1.520	203,355,249
2026-05-20	1.590	1.590	1.540	1.570	1.570	216,407,029
2026-05-19	1.610	1.620	1.580	1.590	1.590	136,068,821
2026-05-18	1.610	1.630	1.580	1.610	1.610	193,842,194
2026-05-15	1.650	1.660	1.610	1.620	1.620	197,202,714
2026-05-14	1.690	1.700	1.650	1.650	1.650	202,797,167
2026-05-13	1.690	1.700	1.680	1.690	1.690	142,021,679
2026-05-12	1.710	1.710	1.690	1.690	1.690	116,564,592
2026-05-11	1.710	1.710	1.690	1.710	1.710	160,736,653
2026-05-08	1.690	1.720	1.680	1.700	1.700	156,455,788
2026-05-07	1.700	1.710	1.690	1.690	1.690	130,338,525
2026-05-06	1.700	1.710	1.700	1.700	1.700	110,243,085
2026-04-30	1.720	1.720	1.700	1.710	1.710	157,677,102
2026-04-29	1.710	1.740	1.710	1.730	1.730	144,205,272
2026-04-28	1.710	1.730	1.700	1.710	1.710	103,040,991
2026-04-27	1.720	1.720	1.700	1.710	1.710	102,480,543
2026-04-24	1.720	1.730	1.710	1.720	1.720	106,845,272
2026-04-23	1.740	1.740	1.720	1.720	1.720	104,525,084
2026-04-22	1.740	1.750	1.730	1.740	1.740	92,902,209

← NewerPage 2 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.