Kangmei Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	1.940	1.950	1.920	1.920	1.920	146,197,944
2026-01-15	1.950	1.960	1.930	1.940	1.940	188,669,762
2026-01-14	1.980	1.990	1.940	1.960	1.960	348,950,965
2026-01-13	1.950	2.030	1.950	1.980	1.980	503,524,616
2026-01-12	1.930	1.960	1.930	1.950	1.950	296,577,297
2026-01-09	1.940	1.950	1.930	1.940	1.940	168,498,464
2026-01-08	1.920	1.950	1.910	1.940	1.940	236,021,573
2026-01-07	1.940	1.940	1.920	1.920	1.920	134,125,955
2026-01-06	1.930	1.940	1.920	1.940	1.940	149,816,521
2026-01-05	1.920	1.930	1.910	1.920	1.920	137,934,054
2025-12-31	1.920	1.920	1.900	1.910	1.910	106,690,120
2025-12-30	1.920	1.930	1.910	1.910	1.910	100,907,598
2025-12-29	1.940	1.940	1.920	1.920	1.920	102,369,102
2025-12-26	1.930	1.940	1.920	1.940	1.940	90,952,913
2025-12-25	1.930	1.940	1.920	1.930	1.930	71,926,711
2025-12-24	1.920	1.940	1.910	1.930	1.930	99,189,340
2025-12-23	1.940	1.940	1.920	1.920	1.920	105,468,359
2025-12-22	1.950	1.950	1.930	1.940	1.940	120,901,365
2025-12-19	1.930	1.960	1.920	1.950	1.950	138,937,436
2025-12-18	1.910	1.940	1.910	1.930	1.930	96,128,555
2025-12-17	1.910	1.930	1.900	1.920	1.920	124,643,480
2025-12-16	1.940	1.950	1.910	1.910	1.910	160,314,323
2025-12-15	1.940	1.960	1.930	1.940	1.940	112,373,472
2025-12-12	1.950	1.960	1.940	1.940	1.940	115,416,946
2025-12-11	1.980	1.980	1.950	1.960	1.960	190,680,351
2025-12-10	1.980	1.990	1.970	1.970	1.970	130,796,793
2025-12-09	1.990	2.000	1.980	1.980	1.980	147,724,776
2025-12-08	2.000	2.010	1.990	2.000	2.000	133,395,710
2025-12-05	1.990	2.000	1.970	1.990	1.990	143,828,506
2025-12-04	2.000	2.010	1.980	1.990	1.990	178,260,519
2025-12-03	2.000	2.020	2.000	2.000	2.000	164,133,545
2025-12-02	2.010	2.020	1.990	2.000	2.000	121,223,930
2025-12-01	2.010	2.020	2.000	2.010	2.010	111,800,251
2025-11-28	2.010	2.020	1.990	2.010	2.010	126,154,819
2025-11-27	2.020	2.020	2.000	2.010	2.010	187,571,883
2025-11-26	1.990	2.050	1.990	2.030	2.030	259,995,861
2025-11-25	2.000	2.010	1.990	2.000	2.000	174,097,431
2025-11-24	1.980	2.000	1.980	1.990	1.990	156,366,147
2025-11-21	2.030	2.040	1.980	1.980	1.980	373,506,203
2025-11-20	2.040	2.060	2.030	2.040	2.040	188,827,771
2025-11-19	2.060	2.080	2.030	2.040	2.040	236,114,506
2025-11-18	2.120	2.130	2.060	2.070	2.070	323,877,868
2025-11-17	2.130	2.140	2.100	2.120	2.120	247,470,291
2025-11-14	2.120	2.160	2.110	2.130	2.130	351,222,816
2025-11-13	2.090	2.130	2.080	2.120	2.120	324,356,967
2025-11-12	2.110	2.130	2.080	2.090	2.090	296,251,898
2025-11-11	2.070	2.120	2.060	2.120	2.120	443,167,727
2025-11-10	2.060	2.080	2.050	2.070	2.070	225,780,088
2025-11-07	2.050	2.070	2.050	2.050	2.050	151,251,122
2025-11-06	2.080	2.080	2.050	2.060	2.060	179,940,272
2025-11-05	2.050	2.080	2.040	2.080	2.080	250,458,976
2025-11-04	2.080	2.080	2.040	2.060	2.060	232,598,078
2025-11-03	2.060	2.090	2.060	2.080	2.080	310,049,348
2025-10-31	2.040	2.080	2.030	2.060	2.060	346,384,363
2025-10-30	2.030	2.060	2.020	2.040	2.040	247,758,040
2025-10-29	2.040	2.040	2.020	2.030	2.030	133,166,098
2025-10-28	2.040	2.050	2.030	2.040	2.040	140,121,938
2025-10-27	2.040	2.050	2.020	2.030	2.030	197,567,918
2025-10-24	2.050	2.070	2.030	2.040	2.040	205,954,798
2025-10-23	2.060	2.080	2.030	2.050	2.050	240,872,584

← NewerPage 4 of 21 · 1,216 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.