Jiangsu Kanion Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.760	17.070	15.450	16.960	16.960	24,079,101
2023-10-26	15.750	15.980	15.210	15.890	15.890	18,169,243
2023-10-25	16.310	16.530	16.090	16.140	16.140	9,496,705
2023-10-24	15.850	16.380	15.740	16.250	16.250	11,034,472
2023-10-23	16.020	16.260	15.600	15.810	15.810	12,494,807
2023-10-20	16.220	16.520	16.120	16.210	16.210	15,082,072
2023-10-19	17.780	17.790	16.300	16.470	16.470	32,002,943
2023-10-18	18.800	18.800	17.770	17.860	17.860	19,949,903
2023-10-17	19.210	19.280	18.510	18.790	18.790	21,669,947
2023-10-16	19.930	20.480	19.060	19.170	19.170	35,240,308
2023-10-13	19.400	19.880	19.120	19.450	19.450	23,917,895
2023-10-12	19.480	19.810	19.200	19.350	19.350	18,887,018
2023-10-11	19.360	20.000	19.050	19.490	19.490	27,846,368
2023-10-10	20.290	20.360	18.990	19.230	19.230	38,445,220
2023-10-09	20.600	20.970	20.010	20.290	20.290	28,730,615
2023-09-28	20.340	21.110	19.810	20.840	20.840	60,557,720
2023-09-27	18.360	20.190	18.280	20.190	20.190	47,324,948
2023-09-26	18.040	18.950	17.960	18.350	18.350	21,296,638
2023-09-25	17.710	18.180	17.550	17.960	17.960	9,130,545
2023-09-22	17.370	17.790	17.220	17.790	17.790	8,331,843
2023-09-21	17.670	17.690	17.380	17.440	17.440	6,553,797
2023-09-20	17.840	17.990	17.700	17.730	17.730	5,446,900
2023-09-19	18.190	18.310	17.760	17.880	17.880	7,748,878
2023-09-18	17.880	18.300	17.830	18.190	18.190	9,804,191
2023-09-15	17.890	18.170	17.680	17.960	17.960	9,316,120
2023-09-14	17.820	18.050	17.660	17.780	17.780	6,094,020
2023-09-13	18.250	18.270	17.570	17.790	17.790	10,663,146
2023-09-12	18.190	18.630	18.100	18.180	18.180	15,687,447
2023-09-11	17.150	18.300	17.150	18.090	18.090	19,963,630
2023-09-08	17.190	17.300	17.100	17.210	17.210	5,085,718
2023-09-07	17.810	17.830	17.200	17.210	17.210	11,404,188
2023-09-06	17.970	18.030	17.710	17.810	17.810	6,596,700
2023-09-05	18.110	18.410	17.930	18.020	18.020	8,746,250
2023-09-04	18.190	18.240	17.940	18.110	18.110	5,983,500
2023-09-01	18.230	18.230	17.910	18.060	18.060	5,798,680
2023-08-31	17.960	18.300	17.760	18.170	18.170	7,438,230
2023-08-30	18.190	18.190	17.700	17.910	17.910	8,431,020
2023-08-29	17.430	18.180	17.210	18.140	18.140	10,922,807
2023-08-28	18.320	18.400	17.370	17.430	17.430	8,552,911
2023-08-25	17.630	17.860	17.400	17.470	17.470	5,459,081
2023-08-24	17.600	17.980	17.570	17.680	17.680	4,964,193
2023-08-23	17.990	17.990	17.600	17.660	17.660	4,098,206
2023-08-22	18.240	18.300	17.810	18.150	18.150	6,238,146
2023-08-21	18.110	18.520	18.050	18.190	18.190	7,206,700
2023-08-18	18.680	18.690	18.110	18.110	18.110	8,861,446
2023-08-17	18.580	18.750	18.460	18.710	18.710	4,699,464
2023-08-16	18.840	19.040	18.600	18.610	18.610	8,202,608
2023-08-15	18.730	19.000	18.550	18.950	18.950	9,696,043
2023-08-14	18.390	18.800	18.250	18.790	18.790	8,788,185
2023-08-11	18.740	18.950	18.500	18.510	18.510	9,696,976
2023-08-10	18.670	18.730	18.500	18.710	18.710	6,858,233
2023-08-09	18.700	18.830	18.500	18.700	18.700	8,899,200
2023-08-08	18.400	18.850	18.310	18.730	18.730	16,185,390
2023-08-07	19.060	19.060	18.280	18.470	18.470	22,509,257
2023-08-04	19.250	19.540	18.980	19.020	19.020	15,570,667
2023-08-03	18.930	19.440	18.930	19.190	19.190	18,397,901
2023-08-02	19.300	19.360	18.890	18.940	18.940	16,855,188
2023-08-01	19.800	19.840	19.200	19.400	19.400	18,460,624
2023-07-31	20.330	20.360	19.750	19.850	19.850	20,312,556
2023-07-28	20.250	20.450	20.130	20.310	20.310	9,146,524

← NewerPage 13 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.