Kangmei Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.060	2.080	2.030	2.050	2.050	240,872,584
2025-10-22	2.050	2.070	2.040	2.060	2.060	284,160,938
2025-10-21	2.030	2.060	2.020	2.050	2.050	251,480,548
2025-10-20	2.030	2.040	2.020	2.030	2.030	167,739,081
2025-10-17	2.040	2.070	2.020	2.020	2.020	297,998,003
2025-10-16	2.030	2.070	2.020	2.050	2.050	288,954,724
2025-10-15	2.020	2.040	2.020	2.030	2.030	155,291,183
2025-10-14	2.030	2.050	2.020	2.020	2.020	199,057,522
2025-10-13	2.010	2.040	1.990	2.030	2.030	208,150,215
2025-10-10	2.030	2.060	2.020	2.050	2.050	229,506,593
2025-10-09	2.030	2.040	2.010	2.040	2.040	192,907,676
2025-09-30	2.030	2.030	2.010	2.020	2.020	158,329,557
2025-09-29	2.020	2.030	2.000	2.030	2.030	176,813,433
2025-09-26	2.030	2.040	2.010	2.020	2.020	209,170,511
2025-09-25	2.050	2.050	2.020	2.030	2.030	189,527,099
2025-09-24	2.020	2.050	2.020	2.050	2.050	196,582,934
2025-09-23	2.060	2.070	2.010	2.030	2.030	299,650,176
2025-09-22	2.080	2.090	2.050	2.070	2.070	223,518,499
2025-09-19	2.170	2.170	2.070	2.080	2.080	477,589,418
2025-09-18	2.170	2.220	2.130	2.170	2.170	527,482,297
2025-09-17	2.200	2.220	2.160	2.170	2.170	335,784,485
2025-09-16	2.180	2.210	2.150	2.200	2.200	522,772,573
2025-09-15	2.080	2.270	2.070	2.180	2.180	954,629,499
2025-09-12	2.030	2.100	2.020	2.080	2.080	511,666,994
2025-09-11	2.020	2.030	2.000	2.020	2.020	219,734,405
2025-09-10	2.020	2.040	2.010	2.020	2.020	135,143,626
2025-09-09	2.050	2.050	2.010	2.020	2.020	174,900,356
2025-09-08	2.030	2.060	2.030	2.040	2.040	195,146,825
2025-09-05	2.030	2.040	1.990	2.030	2.030	261,153,678
2025-09-04	2.050	2.060	2.010	2.030	2.030	315,061,114
2025-09-03	2.090	2.100	2.040	2.050	2.050	269,390,539
2025-09-02	2.110	2.150	2.070	2.090	2.090	381,786,785
2025-09-01	2.060	2.150	2.050	2.120	2.120	551,953,982
2025-08-29	2.070	2.070	2.040	2.040	2.040	225,116,815
2025-08-28	2.060	2.080	2.020	2.070	2.070	348,611,554
2025-08-27	2.120	2.160	2.060	2.060	2.060	447,685,581
2025-08-26	2.110	2.140	2.090	2.130	2.130	328,073,944
2025-08-25	2.090	2.140	2.080	2.110	2.110	457,765,739
2025-08-22	2.080	2.090	2.060	2.080	2.080	256,065,975
2025-08-21	2.090	2.110	2.060	2.070	2.070	235,966,054
2025-08-20	2.100	2.100	2.060	2.090	2.090	259,438,316
2025-08-19	2.080	2.130	2.070	2.100	2.100	382,105,587
2025-08-18	2.040	2.110	2.040	2.080	2.080	318,107,568
2025-08-15	2.030	2.050	2.020	2.040	2.040	167,869,349
2025-08-14	2.070	2.080	2.020	2.030	2.030	271,357,174
2025-08-13	2.070	2.080	2.050	2.070	2.070	170,972,041
2025-08-12	2.070	2.100	2.060	2.070	2.070	205,686,068
2025-08-11	2.060	2.080	2.050	2.070	2.070	163,681,457
2025-08-08	2.070	2.080	2.050	2.060	2.060	138,567,039
2025-08-07	2.080	2.090	2.060	2.070	2.070	157,149,892
2025-08-06	2.090	2.090	2.060	2.080	2.080	202,009,591
2025-08-05	2.080	2.120	2.070	2.090	2.090	213,514,679
2025-08-04	2.100	2.110	2.050	2.090	2.090	262,754,575
2025-08-01	2.070	2.130	2.060	2.110	2.110	320,101,778
2025-07-31	2.100	2.110	2.060	2.070	2.070	227,497,259
2025-07-30	2.100	2.140	2.080	2.110	2.110	254,508,465
2025-07-29	2.110	2.130	2.080	2.100	2.100	250,459,329
2025-07-28	2.140	2.160	2.110	2.120	2.120	251,619,878
2025-07-25	2.150	2.190	2.130	2.140	2.140	360,483,862
2025-07-24	2.080	2.220	2.080	2.160	2.160	679,006,428

← NewerPage 5 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.