Kangmei Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.260	2.310	2.250	2.260	2.260	183,216,786
2025-01-20	2.250	2.290	2.230	2.260	2.260	210,562,683
2025-01-17	2.240	2.260	2.220	2.240	2.240	153,731,733
2025-01-16	2.250	2.290	2.230	2.250	2.250	210,284,533
2025-01-15	2.280	2.280	2.230	2.240	2.240	172,686,731
2025-01-14	2.180	2.270	2.180	2.270	2.270	272,688,530
2025-01-13	2.190	2.210	2.170	2.180	2.180	179,196,424
2025-01-10	2.280	2.300	2.210	2.210	2.210	244,077,861
2025-01-09	2.290	2.310	2.270	2.280	2.280	267,329,198
2025-01-08	2.250	2.380	2.240	2.320	2.320	457,296,916
2025-01-07	2.260	2.270	2.200	2.270	2.270	315,368,755
2025-01-06	2.230	2.310	2.210	2.260	2.260	349,356,094
2025-01-03	2.300	2.310	2.230	2.240	2.240	351,620,152
2025-01-02	2.340	2.370	2.280	2.300	2.300	303,538,613
2024-12-31	2.390	2.410	2.330	2.340	2.340	252,861,034
2024-12-30	2.440	2.440	2.380	2.390	2.390	229,405,327
2024-12-27	2.410	2.470	2.390	2.430	2.430	261,212,201
2024-12-26	2.390	2.430	2.390	2.400	2.400	233,138,474
2024-12-25	2.470	2.490	2.380	2.400	2.400	381,807,482
2024-12-24	2.460	2.510	2.440	2.470	2.470	274,393,193
2024-12-23	2.620	2.630	2.450	2.460	2.460	526,695,265
2024-12-20	2.580	2.650	2.580	2.620	2.620	330,571,791
2024-12-19	2.570	2.610	2.540	2.580	2.580	325,667,798
2024-12-18	2.570	2.640	2.570	2.590	2.590	364,784,180
2024-12-17	2.660	2.670	2.560	2.570	2.570	515,987,279
2024-12-16	2.660	2.730	2.640	2.670	2.670	489,150,215
2024-12-13	2.740	2.780	2.670	2.680	2.680	584,198,593
2024-12-12	2.780	2.790	2.710	2.740	2.740	622,605,313
2024-12-11	2.670	2.840	2.650	2.810	2.810	955,178,300
2024-12-10	2.820	2.900	2.690	2.700	2.700	1,431,543,393
2024-12-09	2.830	2.950	2.730	2.860	2.860	1,790,284,167
2024-12-06	2.560	2.760	2.530	2.680	2.680	1,174,027,041
2024-12-05	2.400	2.660	2.390	2.590	2.590	1,106,898,097
2024-12-04	2.460	2.510	2.420	2.420	2.420	500,808,657
2024-12-03	2.480	2.520	2.430	2.470	2.470	535,907,839
2024-12-02	2.400	2.540	2.400	2.480	2.480	635,632,958
2024-11-29	2.420	2.470	2.360	2.420	2.420	476,715,101
2024-11-28	2.330	2.450	2.320	2.420	2.420	591,631,957
2024-11-27	2.310	2.340	2.260	2.340	2.340	337,541,760
2024-11-26	2.280	2.390	2.280	2.330	2.330	464,378,228
2024-11-25	2.300	2.340	2.250	2.290	2.290	400,109,119
2024-11-22	2.400	2.440	2.300	2.310	2.310	544,757,962
2024-11-21	2.430	2.460	2.380	2.400	2.400	502,883,797
2024-11-20	2.350	2.430	2.330	2.430	2.430	579,727,597
2024-11-19	2.340	2.370	2.290	2.360	2.360	506,480,493
2024-11-18	2.390	2.430	2.280	2.340	2.340	758,804,980
2024-11-15	2.450	2.540	2.350	2.360	2.360	924,152,872
2024-11-14	2.470	2.620	2.450	2.480	2.480	979,978,027
2024-11-13	2.650	2.800	2.480	2.520	2.520	1,379,251,557
2024-11-12	2.850	2.930	2.600	2.660	2.660	2,340,264,393
2024-11-11	2.690	2.830	2.590	2.830	2.830	1,742,200,038
2024-11-08	2.570	2.570	2.410	2.570	2.570	1,680,185,477
2024-11-07	2.110	2.340	2.100	2.340	2.340	502,003,017
2024-11-06	2.100	2.180	2.060	2.130	2.130	618,790,282
2024-11-05	2.020	2.130	2.010	2.100	2.100	718,761,228
2024-11-04	1.990	2.040	1.980	2.020	2.020	362,975,429
2024-11-01	1.990	2.020	1.940	1.980	1.980	415,857,133
2024-10-31	1.990	2.010	1.960	1.990	1.990	366,111,445
2024-10-30	1.960	2.060	1.950	2.020	2.020	370,873,645
2024-10-29	2.060	2.060	1.970	1.970	1.970	366,202,634

← NewerPage 8 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.