Jiangsu Kanion Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	18.900	19.130	17.680	17.800	17.800	9,659,627
2024-01-19	19.500	19.580	19.150	19.160	19.160	5,056,014
2024-01-18	19.660	19.910	18.800	19.690	19.690	8,838,821
2024-01-17	19.550	20.400	19.500	19.810	19.810	11,101,888
2024-01-16	19.820	20.080	19.420	19.700	19.700	6,285,822
2024-01-15	19.090	20.090	19.020	19.820	19.820	10,099,963
2024-01-12	19.250	19.970	19.020	19.060	19.060	9,892,904
2024-01-11	19.790	19.990	19.220	19.390	19.390	11,966,762
2024-01-10	20.740	20.980	19.400	19.940	19.940	11,333,497
2024-01-09	20.530	20.850	20.140	20.740	20.740	6,958,861
2024-01-08	21.240	21.360	20.540	20.650	20.650	8,242,414
2024-01-05	21.720	22.100	21.210	21.390	21.390	7,068,796
2024-01-04	21.600	22.020	21.300	21.720	21.720	9,752,985
2024-01-03	20.930	22.100	20.880	21.850	21.850	16,385,562
2024-01-02	20.520	21.500	20.360	21.030	21.030	13,483,359
2023-12-29	19.970	20.780	19.840	20.520	20.520	9,783,402
2023-12-28	20.050	20.140	19.700	19.970	19.970	7,566,478
2023-12-27	19.850	20.380	19.690	20.080	20.080	7,746,547
2023-12-26	20.290	20.290	19.700	19.840	19.840	6,155,035
2023-12-25	20.180	20.500	19.520	20.410	20.410	10,979,255
2023-12-22	21.330	21.380	20.100	20.310	20.310	15,853,983
2023-12-21	21.220	21.450	20.750	21.370	21.370	10,887,757
2023-12-20	20.720	21.770	20.720	21.340	21.340	23,414,233
2023-12-19	20.690	20.700	20.150	20.600	20.600	9,115,663
2023-12-18	20.130	21.280	19.970	20.760	20.760	18,104,225
2023-12-15	20.350	20.500	19.700	20.120	20.120	14,510,403
2023-12-14	20.640	21.690	20.400	20.470	20.470	24,046,806
2023-12-13	20.430	21.390	19.980	20.330	20.330	27,804,774
2023-12-12	19.310	20.720	19.230	20.410	20.410	29,453,567
2023-12-11	18.270	19.990	18.130	19.260	19.260	22,188,527
2023-12-08	18.630	19.330	18.400	18.470	18.470	15,179,801
2023-12-07	18.580	18.610	18.200	18.330	18.330	10,594,683
2023-12-06	18.850	18.950	18.300	18.620	18.620	12,134,125
2023-12-05	19.250	19.320	18.800	18.900	18.900	13,399,937
2023-12-04	18.840	19.560	18.750	19.270	19.270	18,992,404
2023-12-01	18.470	18.880	18.330	18.790	18.790	11,007,433
2023-11-30	18.300	18.530	18.160	18.480	18.480	10,048,783
2023-11-29	18.680	18.750	18.280	18.390	18.390	11,275,229
2023-11-28	18.700	18.850	18.200	18.820	18.820	17,948,961
2023-11-27	19.010	19.400	18.680	18.930	18.930	28,237,377
2023-11-24	18.510	18.880	18.450	18.710	18.710	18,839,821
2023-11-23	18.220	18.580	18.220	18.390	18.390	14,227,200
2023-11-22	18.150	18.570	18.090	18.150	18.150	11,331,703
2023-11-21	18.280	18.520	18.120	18.220	18.220	12,595,768
2023-11-20	17.800	18.320	17.710	18.250	18.250	15,661,334
2023-11-17	17.320	17.960	17.210	17.840	17.840	13,400,745
2023-11-16	17.490	17.580	17.300	17.330	17.330	6,660,148
2023-11-15	17.720	17.750	17.410	17.500	17.500	7,211,807
2023-11-14	17.510	17.760	17.480	17.590	17.590	8,501,800
2023-11-13	17.400	17.780	17.290	17.480	17.480	8,776,195
2023-11-10	17.570	17.740	17.050	17.380	17.380	9,521,919
2023-11-09	17.800	18.100	17.310	17.420	17.420	15,117,801
2023-11-08	17.000	18.020	16.980	17.640	17.640	19,291,545
2023-11-07	17.240	17.400	16.930	17.070	17.070	11,455,988
2023-11-06	16.770	17.300	16.770	17.180	17.180	11,627,088
2023-11-03	16.660	16.920	16.610	16.720	16.720	7,381,622
2023-11-02	16.980	17.100	16.580	16.660	16.660	8,965,662
2023-11-01	16.850	17.340	16.720	16.910	16.910	11,020,809
2023-10-31	17.070	17.100	16.600	16.770	16.770	12,487,480
2023-10-30	16.900	17.230	16.650	17.090	17.090	16,798,764

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.