Kangmei Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 2.080 | 2.120 | 2.070 | 2.080 | 2.080 | 290,462,944 |
| 2025-07-22 | 2.090 | 2.100 | 2.070 | 2.090 | 2.090 | 216,054,978 |
| 2025-07-21 | 2.080 | 2.130 | 2.070 | 2.100 | 2.100 | 288,569,432 |
| 2025-07-18 | 2.100 | 2.110 | 2.070 | 2.080 | 2.080 | 186,174,365 |
| 2025-07-17 | 2.070 | 2.100 | 2.070 | 2.100 | 2.100 | 284,686,556 |
| 2025-07-16 | 2.060 | 2.100 | 2.040 | 2.070 | 2.070 | 345,457,549 |
| 2025-07-15 | 2.080 | 2.120 | 2.050 | 2.050 | 2.050 | 322,978,542 |
| 2025-07-14 | 2.060 | 2.150 | 2.050 | 2.070 | 2.070 | 381,666,747 |
| 2025-07-11 | 2.070 | 2.090 | 2.040 | 2.060 | 2.060 | 464,524,880 |
| 2025-07-10 | 2.100 | 2.140 | 2.070 | 2.080 | 2.080 | 818,836,911 |
| 2025-07-09 | 1.920 | 2.110 | 1.910 | 2.110 | 2.110 | 1,013,793,739 |
| 2025-07-08 | 1.910 | 1.920 | 1.900 | 1.920 | 1.920 | 135,057,901 |
| 2025-07-07 | 1.900 | 1.920 | 1.900 | 1.910 | 1.910 | 128,103,848 |
| 2025-07-04 | 1.910 | 1.920 | 1.890 | 1.900 | 1.900 | 153,305,213 |
| 2025-07-03 | 1.900 | 1.920 | 1.900 | 1.900 | 1.900 | 154,281,953 |
| 2025-07-02 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 124,871,322 |
| 2025-07-01 | 1.890 | 1.910 | 1.880 | 1.900 | 1.900 | 152,247,177 |
| 2025-06-30 | 1.900 | 1.910 | 1.890 | 1.890 | 1.890 | 123,897,112 |
| 2025-06-27 | 1.900 | 1.920 | 1.900 | 1.900 | 1.900 | 107,987,541 |
| 2025-06-26 | 1.910 | 1.930 | 1.900 | 1.900 | 1.900 | 170,055,275 |
| 2025-06-25 | 1.910 | 1.920 | 1.890 | 1.910 | 1.910 | 156,461,717 |
| 2025-06-24 | 1.880 | 1.910 | 1.880 | 1.910 | 1.910 | 136,605,953 |
| 2025-06-23 | 1.870 | 1.890 | 1.860 | 1.880 | 1.880 | 107,132,002 |
| 2025-06-20 | 1.880 | 1.890 | 1.870 | 1.880 | 1.880 | 106,574,819 |
| 2025-06-19 | 1.910 | 1.920 | 1.880 | 1.880 | 1.880 | 166,136,065 |
| 2025-06-18 | 1.930 | 1.930 | 1.910 | 1.910 | 1.910 | 104,322,671 |
| 2025-06-17 | 1.930 | 1.950 | 1.920 | 1.930 | 1.930 | 119,859,553 |
| 2025-06-16 | 1.930 | 1.940 | 1.920 | 1.930 | 1.930 | 120,356,054 |
| 2025-06-13 | 1.960 | 1.960 | 1.930 | 1.930 | 1.930 | 181,127,191 |
| 2025-06-12 | 1.960 | 1.970 | 1.950 | 1.950 | 1.950 | 97,215,258 |
| 2025-06-11 | 1.950 | 1.980 | 1.950 | 1.960 | 1.960 | 136,164,623 |
| 2025-06-10 | 1.980 | 2.000 | 1.940 | 1.950 | 1.950 | 235,592,812 |
| 2025-06-09 | 1.950 | 2.000 | 1.940 | 1.980 | 1.980 | 303,769,015 |
| 2025-06-06 | 1.940 | 1.960 | 1.940 | 1.950 | 1.950 | 133,189,941 |
| 2025-06-05 | 1.960 | 1.960 | 1.930 | 1.950 | 1.950 | 173,022,241 |
| 2025-06-04 | 1.960 | 1.970 | 1.950 | 1.960 | 1.960 | 160,393,947 |
| 2025-06-03 | 1.950 | 1.980 | 1.950 | 1.950 | 1.950 | 164,394,394 |
| 2025-05-30 | 1.970 | 1.980 | 1.950 | 1.970 | 1.970 | 98,622,233 |
| 2025-05-29 | 1.950 | 1.980 | 1.940 | 1.970 | 1.970 | 134,334,534 |
| 2025-05-28 | 1.960 | 1.970 | 1.940 | 1.950 | 1.950 | 100,107,404 |
| 2025-05-27 | 1.960 | 1.970 | 1.950 | 1.970 | 1.970 | 87,891,665 |
| 2025-05-26 | 1.960 | 1.960 | 1.940 | 1.960 | 1.960 | 115,349,682 |
| 2025-05-23 | 1.990 | 1.990 | 1.960 | 1.960 | 1.960 | 137,722,058 |
| 2025-05-22 | 1.990 | 2.000 | 1.960 | 1.970 | 1.970 | 131,216,907 |
| 2025-05-21 | 2.000 | 2.010 | 1.990 | 1.990 | 1.990 | 99,453,025 |
| 2025-05-20 | 1.990 | 2.020 | 1.980 | 2.010 | 2.010 | 195,223,667 |
| 2025-05-19 | 1.970 | 1.990 | 1.960 | 1.980 | 1.980 | 103,891,646 |
| 2025-05-16 | 1.960 | 1.980 | 1.960 | 1.970 | 1.970 | 75,723,681 |
| 2025-05-15 | 1.990 | 2.000 | 1.960 | 1.960 | 1.960 | 101,763,989 |
| 2025-05-14 | 1.980 | 2.000 | 1.960 | 1.990 | 1.990 | 142,492,552 |
| 2025-05-13 | 2.000 | 2.010 | 1.980 | 1.980 | 1.980 | 132,286,701 |
| 2025-05-12 | 1.990 | 1.990 | 1.960 | 1.980 | 1.980 | 104,540,724 |
| 2025-05-09 | 2.010 | 2.020 | 1.970 | 1.980 | 1.980 | 147,136,740 |
| 2025-05-08 | 1.980 | 2.030 | 1.970 | 2.020 | 2.020 | 207,498,385 |
| 2025-05-07 | 2.000 | 2.020 | 1.970 | 1.990 | 1.990 | 127,312,176 |
| 2025-05-06 | 1.970 | 1.990 | 1.960 | 1.990 | 1.990 | 134,769,543 |
| 2025-04-30 | 1.930 | 1.980 | 1.930 | 1.960 | 1.960 | 159,578,961 |
| 2025-04-29 | 1.930 | 1.940 | 1.910 | 1.920 | 1.920 | 109,587,328 |
| 2025-04-28 | 1.950 | 1.960 | 1.920 | 1.940 | 1.940 | 117,701,491 |
| 2025-04-25 | 1.940 | 1.970 | 1.930 | 1.950 | 1.950 | 130,763,963 |
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.