Jiangsu Kanion Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	20.470	20.540	20.180	20.240	20.240	7,632,289
2023-07-26	20.410	20.670	20.360	20.510	20.510	8,285,077
2023-07-25	20.590	20.600	20.210	20.510	20.510	10,987,949
2023-07-24	20.010	20.590	19.870	20.450	20.450	15,286,259
2023-07-21	20.000	20.280	19.910	20.030	20.030	7,617,672
2023-07-20	20.310	20.400	19.970	20.050	20.050	10,832,958
2023-07-19	20.350	20.460	20.230	20.380	20.380	12,147,741
2023-07-18	20.730	20.820	20.330	20.350	20.350	15,423,945
2023-07-17	20.720	20.860	20.240	20.790	20.790	18,960,587
2023-07-14	20.910	21.000	20.470	20.620	20.620	25,646,772
2023-07-13	23.160	23.160	21.100	21.100	21.100	37,940,846
2023-07-12	23.800	23.890	23.360	23.440	23.440	8,278,541
2023-07-11	23.600	24.140	23.150	23.910	23.910	10,656,191
2023-07-10	24.200	24.420	23.400	23.710	23.710	11,524,120
2023-07-07	25.220	25.220	23.180	24.170	24.170	23,735,003
2023-07-06	26.100	26.240	25.000	25.220	25.220	12,272,527
2023-07-05	26.620	26.990	25.950	26.080	26.080	11,583,778
2023-07-04	27.120	27.440	26.600	26.770	26.770	6,614,454
2023-07-03	27.430	27.600	26.500	27.410	27.410	11,354,120
2023-06-30	27.370	28.150	27.370	27.460	27.460	9,045,428
2023-06-29	28.080	28.470	26.860	27.410	27.410	10,202,475
2023-06-28	27.390	27.910	27.050	27.770	27.770	12,273,572
2023-06-27	26.550	28.150	26.100	27.500	27.500	14,278,730
2023-06-26	27.200	27.560	24.750	26.300	26.300	14,324,176
2023-06-21	26.410	26.940	26.170	26.280	26.280	7,371,381
2023-06-20	25.590	26.940	25.520	26.460	26.460	13,273,291
2023-06-19	25.010	26.200	24.870	25.580	25.580	10,381,900
2023-06-16	25.610	25.690	25.000	25.100	25.100	7,603,721
2023-06-15	25.640	25.850	25.140	25.470	25.470	6,915,722
2023-06-14	25.150	26.580	25.150	25.660	25.660	10,302,283
2023-06-13	26.070	26.070	25.110	25.420	25.420	10,298,320
2023-06-12	26.370	26.370	25.520	26.000	26.000	9,948,920
2023-06-09	26.620	27.270	26.200	26.400	26.400	7,331,598
2023-06-08	28.130	28.490	26.520	26.730	26.730	11,680,991
2023-06-07	28.070	28.920	27.450	28.150	28.150	7,880,276
2023-06-06	29.730	30.000	27.610	27.950	27.950	11,417,662
2023-06-05	27.400	29.810	27.180	29.710	29.710	18,785,328
2023-06-02	27.660	27.990	27.020	27.420	27.420	9,152,912
2023-06-01	29.400	29.950	27.250	27.700	27.700	15,256,813
2023-05-31	29.100	29.930	28.760	29.400	29.400	8,499,702
2023-05-30	28.740	29.720	28.330	29.090	29.090	9,189,449
2023-05-29	28.450	29.530	28.200	28.730	28.730	10,327,112
2023-05-26	27.110	29.110	26.920	28.640	28.640	12,645,924
2023-05-25	27.120	27.400	26.400	26.900	26.900	7,562,259
2023-05-24	27.670	27.800	26.800	27.380	27.380	7,557,172
2023-05-23	28.550	28.930	28.130	28.200	28.200	7,865,797
2023-05-22	28.520	30.460	28.270	28.460	28.460	13,401,679
2023-05-19	27.590	29.720	27.220	28.990	28.990	14,035,291
2023-05-18	27.400	28.170	27.200	27.620	27.620	9,120,970
2023-05-17	27.040	27.420	26.750	27.220	27.220	7,361,988
2023-05-16	27.620	27.910	26.990	27.420	27.420	9,568,772
2023-05-15	27.880	28.110	27.100	27.630	27.630	7,227,504
2023-05-12	27.380	28.320	27.200	28.150	28.150	9,082,723
2023-05-11	28.090	28.720	27.190	27.250	27.250	7,996,623
2023-05-10	28.200	28.300	27.560	28.210	28.210	7,220,400
2023-05-09	29.090	29.090	28.160	28.270	28.270	7,807,304
2023-05-08	29.150	30.090	28.640	28.960	28.960	8,764,161
2023-05-05	30.520	30.720	28.540	28.980	28.980	13,576,158
2023-05-04	29.560	31.500	29.060	30.700	30.700	10,862,888
2023-04-28	30.070	30.330	28.820	29.500	29.500	7,386,810

← NewerPage 14 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.