Kangmei Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	1.970	1.970	1.930	1.940	1.940	143,820,764
2025-04-23	1.990	1.990	1.960	1.960	1.960	122,525,949
2025-04-22	1.980	2.020	1.970	1.970	1.970	159,822,325
2025-04-21	1.980	1.990	1.940	1.980	1.980	168,590,064
2025-04-18	1.980	2.020	1.980	2.020	2.020	132,597,415
2025-04-17	1.980	2.000	1.970	1.980	1.980	103,771,326
2025-04-16	2.000	2.010	1.970	1.990	1.990	125,107,943
2025-04-15	2.030	2.030	2.000	2.010	2.010	104,091,836
2025-04-14	2.010	2.040	2.000	2.030	2.030	158,296,933
2025-04-11	1.980	2.010	1.970	2.000	2.000	150,474,351
2025-04-10	1.980	2.020	1.960	2.000	2.000	248,345,005
2025-04-09	1.910	1.980	1.810	1.960	1.960	344,504,809
2025-04-08	1.890	1.950	1.890	1.930	1.930	245,128,732
2025-04-07	2.030	2.040	1.900	1.900	1.900	422,409,619
2025-04-03	2.090	2.130	2.090	2.110	2.110	129,385,369
2025-04-02	2.130	2.130	2.110	2.110	2.110	87,586,302
2025-04-01	2.100	2.160	2.090	2.130	2.130	181,685,317
2025-03-31	2.120	2.120	2.080	2.090	2.090	177,468,575
2025-03-28	2.150	2.160	2.120	2.130	2.130	144,246,113
2025-03-27	2.150	2.170	2.140	2.150	2.150	138,605,891
2025-03-26	2.160	2.170	2.150	2.160	2.160	112,178,274
2025-03-25	2.150	2.170	2.140	2.160	2.160	153,457,119
2025-03-24	2.190	2.200	2.140	2.160	2.160	280,533,712
2025-03-21	2.250	2.280	2.200	2.220	2.220	444,836,609
2025-03-20	2.190	2.200	2.170	2.170	2.170	143,141,022
2025-03-19	2.200	2.210	2.180	2.190	2.190	115,463,788
2025-03-18	2.230	2.250	2.200	2.210	2.210	175,653,506
2025-03-17	2.190	2.280	2.180	2.230	2.230	408,012,747
2025-03-14	2.140	2.180	2.140	2.180	2.180	182,903,930
2025-03-13	2.170	2.180	2.130	2.150	2.150	189,680,792
2025-03-12	2.180	2.200	2.170	2.180	2.180	190,854,440
2025-03-11	2.160	2.200	2.150	2.180	2.180	193,084,852
2025-03-10	2.170	2.210	2.160	2.180	2.180	215,168,114
2025-03-07	2.130	2.220	2.120	2.170	2.170	347,794,124
2025-03-06	2.120	2.160	2.120	2.140	2.140	213,005,694
2025-03-05	2.130	2.140	2.100	2.120	2.120	142,490,460
2025-03-04	2.130	2.140	2.110	2.130	2.130	172,677,385
2025-03-03	2.130	2.160	2.130	2.140	2.140	172,385,791
2025-02-28	2.190	2.190	2.130	2.130	2.130	291,747,428
2025-02-27	2.200	2.240	2.180	2.190	2.190	245,328,996
2025-02-26	2.180	2.200	2.180	2.200	2.200	210,087,706
2025-02-25	2.200	2.220	2.180	2.180	2.180	248,069,834
2025-02-24	2.230	2.250	2.200	2.210	2.210	263,098,891
2025-02-21	2.240	2.240	2.190	2.220	2.220	307,393,358
2025-02-20	2.230	2.260	2.220	2.240	2.240	190,538,659
2025-02-19	2.220	2.250	2.220	2.240	2.240	208,337,525
2025-02-18	2.330	2.330	2.230	2.230	2.230	378,821,660
2025-02-17	2.310	2.350	2.290	2.330	2.330	333,370,132
2025-02-14	2.300	2.330	2.290	2.310	2.310	240,995,895
2025-02-13	2.300	2.340	2.300	2.310	2.310	256,552,220
2025-02-12	2.310	2.320	2.280	2.300	2.300	207,451,853
2025-02-11	2.360	2.370	2.300	2.310	2.310	255,394,904
2025-02-10	2.290	2.380	2.280	2.360	2.360	395,758,636
2025-02-07	2.260	2.310	2.250	2.290	2.290	380,079,885
2025-02-06	2.230	2.280	2.170	2.270	2.270	357,086,134
2025-02-05	2.230	2.260	2.210	2.230	2.230	202,632,946
2025-01-27	2.230	2.250	2.210	2.220	2.220	165,070,092
2025-01-24	2.220	2.240	2.190	2.220	2.220	168,363,579
2025-01-23	2.230	2.280	2.210	2.210	2.210	177,105,813
2025-01-22	2.250	2.260	2.210	2.210	2.210	150,712,165

← NewerPage 7 of 21 · 1,217 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.