Kangmei Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.200 | 3.250 | 3.120 | 3.220 | 3.220 | 110,904,952 |
| 2022-02-07 | 3.250 | 3.350 | 3.180 | 3.230 | 3.230 | 188,066,049 |
| 2022-01-28 | 3.150 | 3.190 | 3.090 | 3.190 | 3.190 | 159,079,221 |
| 2022-01-27 | 3.070 | 3.160 | 3.030 | 3.040 | 3.040 | 110,782,886 |
| 2022-01-26 | 3.120 | 3.120 | 2.960 | 3.020 | 3.020 | 95,751,458 |
| 2022-01-25 | 3.090 | 3.170 | 3.050 | 3.120 | 3.120 | 149,904,975 |
| 2022-01-24 | 2.930 | 3.070 | 2.930 | 3.070 | 3.070 | 115,794,493 |
| 2022-01-21 | 3.010 | 3.020 | 2.880 | 2.920 | 2.920 | 97,651,818 |
| 2022-01-20 | 3.050 | 3.100 | 2.970 | 2.990 | 2.990 | 95,902,455 |
| 2022-01-19 | 3.110 | 3.150 | 3.040 | 3.060 | 3.060 | 87,015,945 |
| 2022-01-18 | 3.110 | 3.190 | 3.090 | 3.110 | 3.110 | 89,004,738 |
| 2022-01-17 | 3.200 | 3.210 | 3.080 | 3.110 | 3.110 | 154,417,580 |
| 2022-01-14 | 3.310 | 3.330 | 3.210 | 3.240 | 3.240 | 127,972,685 |
| 2022-01-13 | 3.350 | 3.430 | 3.310 | 3.340 | 3.340 | 104,956,919 |
| 2022-01-12 | 3.300 | 3.390 | 3.280 | 3.320 | 3.320 | 131,949,637 |
| 2022-01-11 | 3.380 | 3.480 | 3.300 | 3.360 | 3.360 | 242,403,303 |
| 2022-01-10 | 3.240 | 3.330 | 3.200 | 3.330 | 3.330 | 154,555,610 |
| 2022-01-07 | 3.330 | 3.370 | 3.140 | 3.170 | 3.170 | 213,724,072 |
| 2022-01-06 | 3.290 | 3.410 | 3.240 | 3.290 | 3.290 | 289,851,816 |
| 2022-01-05 | 3.400 | 3.400 | 3.080 | 3.400 | 3.400 | 609,141,271 |
| 2022-01-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4,560,054 |
| 2021-12-31 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 9,020,645 |
| 2021-12-30 | 2.860 | 2.940 | 2.840 | 2.940 | 2.940 | 122,478,317 |
| 2021-12-29 | 2.740 | 2.800 | 2.690 | 2.800 | 2.800 | 214,449,760 |
| 2021-12-28 | 2.720 | 2.760 | 2.670 | 2.670 | 2.670 | 236,076,251 |
| 2021-12-27 | 2.720 | 2.980 | 2.720 | 2.810 | 2.810 | 436,517,791 |
| 2021-12-24 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 22,200,900 |
| 2021-12-23 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 16,241,300 |
| 2021-12-22 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 7,405,600 |
| 2021-12-21 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 5,476,400 |
| 2021-12-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 4,163,100 |
| 2021-12-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5,464,600 |
| 2021-12-16 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 5,420,000 |
| 2021-12-15 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 17,556,800 |
| 2021-12-14 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2021-12-13 | 4.620 | 4.750 | 4.550 | 4.580 | 4.580 | 118,560,685 |
| 2021-12-10 | 4.550 | 4.560 | 4.380 | 4.560 | 4.560 | 84,554,766 |
| 2021-12-09 | 4.390 | 4.450 | 4.300 | 4.340 | 4.340 | 34,870,739 |
| 2021-12-08 | 4.330 | 4.400 | 4.300 | 4.340 | 4.340 | 28,870,399 |
| 2021-12-07 | 4.180 | 4.350 | 4.170 | 4.330 | 4.330 | 43,841,734 |
| 2021-12-06 | 4.400 | 4.410 | 4.200 | 4.210 | 4.210 | 74,022,738 |
| 2021-12-03 | 4.540 | 4.550 | 4.370 | 4.390 | 4.390 | 62,372,336 |
| 2021-12-02 | 4.550 | 4.670 | 4.520 | 4.540 | 4.540 | 43,150,441 |
| 2021-12-01 | 4.520 | 4.700 | 4.350 | 4.610 | 4.610 | 90,059,779 |
| 2021-11-30 | 4.810 | 4.850 | 4.580 | 4.580 | 4.580 | 78,815,760 |
| 2021-11-29 | 4.940 | 5.030 | 4.750 | 4.820 | 4.820 | 80,523,718 |
| 2021-11-26 | 4.800 | 4.900 | 4.700 | 4.830 | 4.830 | 50,434,091 |
| 2021-11-25 | 4.570 | 4.850 | 4.560 | 4.820 | 4.820 | 69,218,105 |
| 2021-11-24 | 4.830 | 4.890 | 4.640 | 4.660 | 4.660 | 121,944,984 |
| 2021-11-23 | 4.490 | 4.660 | 4.440 | 4.660 | 4.660 | 58,007,560 |
| 2021-11-22 | 4.430 | 4.440 | 4.310 | 4.440 | 4.440 | 58,465,432 |
| 2021-11-19 | 4.260 | 4.290 | 4.180 | 4.230 | 4.230 | 29,948,656 |
| 2021-11-18 | 4.190 | 4.310 | 4.020 | 4.260 | 4.260 | 67,090,711 |
| 2021-11-17 | 4.410 | 4.440 | 4.180 | 4.190 | 4.190 | 74,673,295 |
| 2021-11-16 | 4.330 | 4.510 | 4.300 | 4.400 | 4.400 | 42,181,670 |
| 2021-11-15 | 4.280 | 4.600 | 4.280 | 4.360 | 4.360 | 58,067,715 |
| 2021-11-12 | 4.570 | 4.640 | 4.390 | 4.490 | 4.490 | 50,353,066 |
| 2021-11-11 | 4.600 | 4.690 | 4.420 | 4.550 | 4.550 | 43,401,266 |
| 2021-11-10 | 4.460 | 4.650 | 4.440 | 4.560 | 4.560 | 60,696,251 |
| 2021-11-09 | 4.250 | 4.440 | 4.190 | 4.440 | 4.440 | 51,458,428 |
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.