Kangmei Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.000 | 2.090 | 1.990 | 2.040 | 2.040 | 366,777,121 |
| 2024-10-25 | 2.020 | 2.040 | 1.980 | 2.000 | 2.000 | 377,796,527 |
| 2024-10-24 | 1.930 | 2.070 | 1.910 | 2.020 | 2.020 | 552,888,239 |
| 2024-10-23 | 1.860 | 2.010 | 1.840 | 1.940 | 1.940 | 539,584,703 |
| 2024-10-22 | 1.810 | 1.870 | 1.800 | 1.850 | 1.850 | 271,133,179 |
| 2024-10-21 | 1.830 | 1.840 | 1.800 | 1.820 | 1.820 | 252,344,987 |
| 2024-10-18 | 1.800 | 1.850 | 1.780 | 1.840 | 1.840 | 261,305,244 |
| 2024-10-17 | 1.840 | 1.850 | 1.800 | 1.800 | 1.800 | 205,152,404 |
| 2024-10-16 | 1.840 | 1.860 | 1.820 | 1.840 | 1.840 | 190,375,059 |
| 2024-10-15 | 1.890 | 1.910 | 1.850 | 1.860 | 1.860 | 199,941,845 |
| 2024-10-14 | 1.880 | 1.900 | 1.860 | 1.900 | 1.900 | 196,794,214 |
| 2024-10-11 | 1.920 | 1.920 | 1.860 | 1.880 | 1.880 | 231,188,929 |
| 2024-10-10 | 1.910 | 1.950 | 1.880 | 1.920 | 1.920 | 298,639,592 |
| 2024-10-09 | 2.070 | 2.070 | 1.900 | 1.910 | 1.910 | 529,542,925 |
| 2024-10-08 | 2.260 | 2.270 | 2.020 | 2.100 | 2.100 | 933,221,109 |
| 2024-09-30 | 1.950 | 2.070 | 1.930 | 2.060 | 2.060 | 640,719,687 |
| 2024-09-27 | 1.850 | 1.890 | 1.830 | 1.890 | 1.890 | 211,524,792 |
| 2024-09-26 | 1.790 | 1.840 | 1.780 | 1.830 | 1.830 | 180,813,045 |
| 2024-09-25 | 1.760 | 1.850 | 1.760 | 1.800 | 1.800 | 239,083,648 |
| 2024-09-24 | 1.720 | 1.760 | 1.710 | 1.750 | 1.750 | 150,025,235 |
| 2024-09-23 | 1.720 | 1.730 | 1.710 | 1.710 | 1.710 | 45,948,288 |
| 2024-09-20 | 1.720 | 1.740 | 1.710 | 1.720 | 1.720 | 64,721,552 |
| 2024-09-19 | 1.710 | 1.750 | 1.700 | 1.730 | 1.730 | 120,189,266 |
| 2024-09-18 | 1.720 | 1.730 | 1.680 | 1.700 | 1.700 | 94,746,264 |
| 2024-09-13 | 1.730 | 1.740 | 1.710 | 1.720 | 1.720 | 55,522,220 |
| 2024-09-12 | 1.730 | 1.750 | 1.730 | 1.730 | 1.730 | 49,597,617 |
| 2024-09-11 | 1.760 | 1.770 | 1.730 | 1.730 | 1.730 | 81,374,405 |
| 2024-09-10 | 1.760 | 1.770 | 1.750 | 1.760 | 1.760 | 58,331,475 |
| 2024-09-09 | 1.760 | 1.780 | 1.750 | 1.760 | 1.760 | 63,460,060 |
| 2024-09-06 | 1.770 | 1.780 | 1.760 | 1.760 | 1.760 | 47,864,449 |
| 2024-09-05 | 1.760 | 1.790 | 1.760 | 1.770 | 1.770 | 59,719,850 |
| 2024-09-04 | 1.770 | 1.780 | 1.760 | 1.760 | 1.760 | 58,383,389 |
| 2024-09-03 | 1.780 | 1.790 | 1.770 | 1.780 | 1.780 | 63,037,742 |
| 2024-09-02 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 84,446,986 |
| 2024-08-30 | 1.800 | 1.830 | 1.790 | 1.820 | 1.820 | 113,022,931 |
| 2024-08-29 | 1.790 | 1.810 | 1.780 | 1.800 | 1.800 | 78,151,513 |
| 2024-08-28 | 1.790 | 1.820 | 1.780 | 1.800 | 1.800 | 67,504,961 |
| 2024-08-27 | 1.800 | 1.810 | 1.780 | 1.790 | 1.790 | 52,510,119 |
| 2024-08-26 | 1.810 | 1.820 | 1.790 | 1.800 | 1.800 | 66,149,332 |
| 2024-08-23 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 80,785,288 |
| 2024-08-22 | 1.810 | 1.820 | 1.770 | 1.780 | 1.780 | 78,384,024 |
| 2024-08-21 | 1.800 | 1.820 | 1.790 | 1.810 | 1.810 | 56,262,720 |
| 2024-08-20 | 1.840 | 1.840 | 1.800 | 1.810 | 1.810 | 103,018,142 |
| 2024-08-19 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | 78,678,731 |
| 2024-08-16 | 1.860 | 1.870 | 1.840 | 1.840 | 1.840 | 85,025,857 |
| 2024-08-15 | 1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 86,854,927 |
| 2024-08-14 | 1.860 | 1.870 | 1.850 | 1.860 | 1.860 | 48,814,917 |
| 2024-08-13 | 1.860 | 1.870 | 1.850 | 1.870 | 1.870 | 66,152,158 |
| 2024-08-12 | 1.860 | 1.880 | 1.840 | 1.870 | 1.870 | 102,816,727 |
| 2024-08-09 | 1.890 | 1.890 | 1.860 | 1.860 | 1.860 | 96,970,942 |
| 2024-08-08 | 1.870 | 1.910 | 1.870 | 1.880 | 1.880 | 113,472,299 |
| 2024-08-07 | 1.890 | 1.890 | 1.870 | 1.880 | 1.880 | 77,311,775 |
| 2024-08-06 | 1.880 | 1.900 | 1.870 | 1.900 | 1.900 | 112,490,014 |
| 2024-08-05 | 1.880 | 1.940 | 1.870 | 1.870 | 1.870 | 155,325,559 |
| 2024-08-02 | 1.940 | 1.970 | 1.890 | 1.900 | 1.900 | 185,488,055 |
| 2024-08-01 | 1.930 | 1.980 | 1.920 | 1.950 | 1.950 | 156,035,734 |
| 2024-07-31 | 1.910 | 1.940 | 1.890 | 1.930 | 1.930 | 128,289,775 |
| 2024-07-30 | 1.880 | 1.910 | 1.870 | 1.910 | 1.910 | 86,774,383 |
| 2024-07-29 | 1.870 | 1.890 | 1.850 | 1.880 | 1.880 | 92,091,901 |
| 2024-07-26 | 1.850 | 1.880 | 1.840 | 1.870 | 1.870 | 107,129,630 |
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.