Kangmei Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1.750 | 1.760 | 1.730 | 1.740 | 1.740 | 112,031,378 |
| 2026-04-20 | 1.760 | 1.780 | 1.740 | 1.750 | 1.750 | 158,410,848 |
| 2026-04-17 | 1.760 | 1.760 | 1.730 | 1.750 | 1.750 | 152,427,864 |
| 2026-04-16 | 1.760 | 1.770 | 1.750 | 1.760 | 1.760 | 135,765,032 |
| 2026-04-15 | 1.760 | 1.780 | 1.750 | 1.770 | 1.770 | 193,799,214 |
| 2026-04-14 | 1.760 | 1.760 | 1.730 | 1.750 | 1.750 | 145,786,528 |
| 2026-04-13 | 1.750 | 1.760 | 1.740 | 1.750 | 1.750 | 112,519,604 |
| 2026-04-10 | 1.770 | 1.780 | 1.750 | 1.760 | 1.760 | 112,961,495 |
| 2026-04-09 | 1.780 | 1.810 | 1.760 | 1.760 | 1.760 | 183,191,908 |
| 2026-04-08 | 1.790 | 1.800 | 1.760 | 1.790 | 1.790 | 179,902,339 |
| 2026-04-07 | 1.740 | 1.780 | 1.720 | 1.770 | 1.770 | 175,721,061 |
| 2026-04-03 | 1.810 | 1.810 | 1.750 | 1.750 | 1.750 | 277,405,585 |
| 2026-04-02 | 1.770 | 1.890 | 1.770 | 1.830 | 1.830 | 447,636,210 |
| 2026-04-01 | 1.780 | 1.790 | 1.750 | 1.780 | 1.780 | 174,878,471 |
| 2026-03-31 | 1.760 | 1.790 | 1.750 | 1.770 | 1.770 | 187,565,509 |
| 2026-03-30 | 1.740 | 1.770 | 1.730 | 1.760 | 1.760 | 194,550,983 |
| 2026-03-27 | 1.730 | 1.760 | 1.720 | 1.760 | 1.760 | 130,741,343 |
| 2026-03-26 | 1.770 | 1.780 | 1.740 | 1.740 | 1.740 | 149,120,514 |
| 2026-03-25 | 1.740 | 1.780 | 1.730 | 1.770 | 1.770 | 173,310,594 |
| 2026-03-24 | 1.720 | 1.740 | 1.700 | 1.730 | 1.730 | 160,200,784 |
| 2026-03-23 | 1.770 | 1.770 | 1.690 | 1.700 | 1.700 | 307,999,243 |
| 2026-03-20 | 1.830 | 1.850 | 1.790 | 1.790 | 1.790 | 231,698,408 |
| 2026-03-19 | 1.860 | 1.870 | 1.830 | 1.840 | 1.840 | 214,876,241 |
| 2026-03-18 | 1.880 | 1.890 | 1.860 | 1.870 | 1.870 | 153,230,743 |
| 2026-03-17 | 1.880 | 1.900 | 1.870 | 1.880 | 1.880 | 203,704,065 |
| 2026-03-16 | 1.880 | 1.890 | 1.870 | 1.870 | 1.870 | 120,533,369 |
| 2026-03-13 | 1.880 | 1.900 | 1.870 | 1.880 | 1.880 | 190,053,610 |
| 2026-03-12 | 1.870 | 1.900 | 1.860 | 1.890 | 1.890 | 227,930,076 |
| 2026-03-11 | 1.880 | 1.880 | 1.860 | 1.870 | 1.870 | 152,093,807 |
| 2026-03-10 | 1.880 | 1.880 | 1.870 | 1.880 | 1.880 | 74,528,353 |
| 2026-03-09 | 1.870 | 1.880 | 1.860 | 1.870 | 1.870 | 133,341,333 |
| 2026-03-06 | 1.860 | 1.890 | 1.860 | 1.880 | 1.880 | 139,255,295 |
| 2026-03-05 | 1.870 | 1.880 | 1.860 | 1.860 | 1.860 | 112,282,703 |
| 2026-03-04 | 1.870 | 1.880 | 1.850 | 1.860 | 1.860 | 174,931,819 |
| 2026-03-03 | 1.900 | 1.910 | 1.870 | 1.880 | 1.880 | 279,023,529 |
| 2026-03-02 | 1.910 | 1.920 | 1.890 | 1.900 | 1.900 | 228,055,721 |
| 2026-02-27 | 1.920 | 1.930 | 1.910 | 1.930 | 1.930 | 134,493,676 |
| 2026-02-26 | 1.930 | 1.940 | 1.910 | 1.910 | 1.910 | 161,988,511 |
| 2026-02-25 | 1.910 | 1.940 | 1.900 | 1.930 | 1.930 | 222,670,268 |
| 2026-02-24 | 1.910 | 1.920 | 1.900 | 1.910 | 1.910 | 140,884,904 |
| 2026-02-13 | 1.900 | 1.910 | 1.890 | 1.890 | 1.890 | 102,241,896 |
| 2026-02-12 | 1.920 | 1.930 | 1.900 | 1.900 | 1.900 | 146,596,101 |
| 2026-02-11 | 1.930 | 1.930 | 1.910 | 1.920 | 1.920 | 159,674,816 |
| 2026-02-10 | 1.920 | 1.940 | 1.910 | 1.930 | 1.930 | 181,010,640 |
| 2026-02-09 | 1.910 | 1.930 | 1.910 | 1.920 | 1.920 | 221,369,761 |
| 2026-02-06 | 1.950 | 1.980 | 1.920 | 1.920 | 1.920 | 346,102,436 |
| 2026-02-05 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 131,915,545 |
| 2026-02-04 | 1.890 | 1.910 | 1.880 | 1.910 | 1.910 | 156,358,618 |
| 2026-02-03 | 1.890 | 1.900 | 1.880 | 1.890 | 1.890 | 118,096,995 |
| 2026-02-02 | 1.900 | 1.910 | 1.880 | 1.890 | 1.890 | 156,250,212 |
| 2026-01-30 | 1.910 | 1.920 | 1.890 | 1.900 | 1.900 | 195,530,365 |
| 2026-01-29 | 1.920 | 1.930 | 1.910 | 1.920 | 1.920 | 156,646,202 |
| 2026-01-28 | 1.930 | 1.940 | 1.910 | 1.920 | 1.920 | 172,214,269 |
| 2026-01-27 | 1.950 | 1.960 | 1.920 | 1.930 | 1.930 | 248,554,908 |
| 2026-01-26 | 1.940 | 1.970 | 1.920 | 1.960 | 1.960 | 347,795,048 |
| 2026-01-23 | 1.930 | 1.940 | 1.920 | 1.940 | 1.940 | 170,218,897 |
| 2026-01-22 | 1.920 | 1.940 | 1.920 | 1.930 | 1.930 | 152,062,784 |
| 2026-01-21 | 1.930 | 1.940 | 1.920 | 1.930 | 1.930 | 143,971,731 |
| 2026-01-20 | 1.920 | 1.940 | 1.920 | 1.940 | 1.940 | 154,514,583 |
| 2026-01-19 | 1.930 | 1.930 | 1.920 | 1.930 | 1.930 | 96,342,225 |
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.