Jiangsu Kanion Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 18.870 | 19.500 | 18.800 | 19.320 | 19.320 | 10,369,237 |
| 2024-04-24 | 18.560 | 18.900 | 18.360 | 18.870 | 18.870 | 7,056,899 |
| 2024-04-23 | 18.620 | 18.740 | 18.110 | 18.520 | 18.520 | 8,779,253 |
| 2024-04-22 | 18.890 | 19.130 | 18.570 | 18.610 | 18.610 | 10,796,400 |
| 2024-04-19 | 18.550 | 18.980 | 18.540 | 18.920 | 18.920 | 7,944,600 |
| 2024-04-18 | 18.720 | 19.100 | 18.600 | 18.660 | 18.660 | 10,740,400 |
| 2024-04-17 | 18.620 | 19.000 | 18.510 | 18.820 | 18.820 | 17,883,616 |
| 2024-04-16 | 18.600 | 19.100 | 18.030 | 18.480 | 18.480 | 33,642,436 |
| 2024-04-15 | 19.710 | 19.710 | 19.120 | 19.120 | 19.120 | 10,110,700 |
| 2024-04-12 | 20.930 | 21.330 | 20.750 | 21.240 | 21.240 | 10,541,340 |
| 2024-04-11 | 20.840 | 21.580 | 20.680 | 20.920 | 20.920 | 8,223,802 |
| 2024-04-10 | 20.680 | 21.420 | 20.630 | 20.960 | 20.960 | 9,567,194 |
| 2024-04-09 | 20.140 | 20.850 | 20.000 | 20.850 | 20.850 | 8,160,120 |
| 2024-04-08 | 20.850 | 20.860 | 20.180 | 20.200 | 20.200 | 11,450,352 |
| 2024-04-03 | 21.100 | 21.390 | 20.680 | 20.970 | 20.970 | 8,060,758 |
| 2024-04-02 | 21.300 | 21.630 | 20.930 | 21.110 | 21.110 | 8,189,885 |
| 2024-04-01 | 20.780 | 21.590 | 20.720 | 21.580 | 21.580 | 11,998,633 |
| 2024-03-29 | 21.120 | 21.220 | 20.680 | 20.740 | 20.740 | 4,310,125 |
| 2024-03-28 | 21.320 | 21.630 | 21.010 | 21.120 | 21.120 | 8,450,434 |
| 2024-03-27 | 21.320 | 21.810 | 21.020 | 21.300 | 21.300 | 8,836,457 |
| 2024-03-26 | 21.150 | 21.450 | 20.980 | 21.330 | 21.330 | 7,648,675 |
| 2024-03-25 | 21.660 | 21.960 | 21.110 | 21.190 | 21.190 | 9,619,674 |
| 2024-03-22 | 22.390 | 22.390 | 21.500 | 21.800 | 21.800 | 9,547,176 |
| 2024-03-21 | 22.680 | 22.750 | 22.260 | 22.310 | 22.310 | 7,060,180 |
| 2024-03-20 | 22.630 | 22.990 | 22.430 | 22.750 | 22.750 | 7,337,543 |
| 2024-03-19 | 23.990 | 23.990 | 22.360 | 22.790 | 22.790 | 16,099,957 |
| 2024-03-18 | 22.470 | 24.090 | 22.130 | 23.810 | 23.810 | 15,292,113 |
| 2024-03-15 | 21.660 | 22.170 | 21.600 | 22.090 | 22.090 | 9,148,839 |
| 2024-03-14 | 22.250 | 22.500 | 21.400 | 21.830 | 21.830 | 14,693,430 |
| 2024-03-13 | 21.200 | 21.490 | 21.010 | 21.240 | 21.240 | 11,417,884 |
| 2024-03-12 | 20.940 | 21.650 | 20.780 | 21.410 | 21.410 | 25,496,132 |
| 2024-03-11 | 19.490 | 20.670 | 19.490 | 20.670 | 20.670 | 23,705,721 |
| 2024-03-08 | 17.900 | 18.960 | 17.900 | 18.790 | 18.790 | 7,793,640 |
| 2024-03-07 | 18.670 | 18.680 | 18.140 | 18.180 | 18.180 | 5,752,240 |
| 2024-03-06 | 18.700 | 18.940 | 18.350 | 18.550 | 18.550 | 6,796,540 |
| 2024-03-05 | 19.220 | 19.260 | 18.690 | 18.810 | 18.810 | 10,285,820 |
| 2024-03-04 | 18.040 | 19.510 | 17.930 | 19.510 | 19.510 | 19,153,625 |
| 2024-03-01 | 17.700 | 18.000 | 17.410 | 17.930 | 17.930 | 8,954,702 |
| 2024-02-29 | 17.500 | 17.840 | 17.340 | 17.720 | 17.720 | 8,502,800 |
| 2024-02-28 | 17.950 | 18.680 | 17.500 | 17.500 | 17.500 | 9,522,176 |
| 2024-02-27 | 17.830 | 18.050 | 17.700 | 18.040 | 18.040 | 6,738,840 |
| 2024-02-26 | 17.800 | 18.110 | 17.530 | 17.830 | 17.830 | 6,183,723 |
| 2024-02-23 | 17.620 | 17.910 | 17.470 | 17.870 | 17.870 | 6,839,598 |
| 2024-02-22 | 17.670 | 17.770 | 17.400 | 17.660 | 17.660 | 5,608,863 |
| 2024-02-21 | 17.340 | 18.000 | 17.270 | 17.480 | 17.480 | 9,072,560 |
| 2024-02-20 | 17.090 | 17.690 | 16.900 | 17.510 | 17.510 | 10,089,138 |
| 2024-02-19 | 17.710 | 17.830 | 16.860 | 17.220 | 17.220 | 13,896,340 |
| 2024-02-08 | 16.670 | 18.080 | 16.340 | 17.700 | 17.700 | 21,012,344 |
| 2024-02-07 | 15.680 | 16.850 | 15.680 | 16.670 | 16.670 | 20,542,157 |
| 2024-02-06 | 13.880 | 15.320 | 13.500 | 15.320 | 15.320 | 15,574,980 |
| 2024-02-05 | 14.400 | 14.490 | 13.360 | 13.930 | 13.930 | 12,303,276 |
| 2024-02-02 | 15.360 | 15.560 | 14.000 | 14.540 | 14.540 | 14,355,678 |
| 2024-02-01 | 15.560 | 15.810 | 15.080 | 15.360 | 15.360 | 8,845,898 |
| 2024-01-31 | 16.190 | 16.380 | 15.470 | 15.610 | 15.610 | 10,633,819 |
| 2024-01-30 | 17.500 | 17.510 | 16.450 | 16.500 | 16.500 | 10,671,188 |
| 2024-01-29 | 17.420 | 18.000 | 17.350 | 17.700 | 17.700 | 11,902,741 |
| 2024-01-26 | 17.550 | 18.090 | 17.280 | 17.420 | 17.420 | 12,166,229 |
| 2024-01-25 | 17.830 | 17.860 | 17.130 | 17.660 | 17.660 | 13,929,733 |
| 2024-01-24 | 18.200 | 18.360 | 17.220 | 17.830 | 17.830 | 7,461,512 |
| 2024-01-23 | 17.740 | 18.300 | 17.600 | 18.000 | 18.000 | 5,711,380 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-18 | 0.0800 CNY |
| 2019-06-20 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.