Jiangsu Kanion Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	28.990	30.600	28.990	30.140	30.140	10,189,611
2023-04-26	30.600	30.750	28.480	29.380	29.380	14,276,964
2023-04-25	31.160	31.160	29.500	30.550	30.550	8,442,018
2023-04-24	31.400	32.250	30.770	31.480	31.480	9,434,772
2023-04-21	30.890	32.220	30.500	31.250	31.250	7,915,425
2023-04-20	30.400	31.950	30.390	30.900	30.900	7,109,368
2023-04-19	30.800	31.140	30.380	30.670	30.670	4,021,916
2023-04-18	31.290	31.490	30.500	30.910	30.910	6,273,920
2023-04-17	31.000	31.590	30.000	31.400	31.400	12,555,843
2023-04-14	31.300	32.030	30.600	31.200	31.200	8,220,260
2023-04-13	30.500	31.670	30.160	31.280	31.280	8,004,426
2023-04-12	30.530	31.410	30.160	30.600	30.600	8,721,921
2023-04-11	29.130	30.670	28.880	30.600	30.600	15,947,326
2023-04-10	30.370	30.450	28.350	29.500	29.500	28,171,625
2023-04-07	32.100	33.360	30.700	31.500	31.500	18,150,968
2023-04-06	32.750	33.710	32.200	33.100	33.100	7,041,177
2023-04-04	30.940	33.500	30.440	32.750	32.750	11,814,454
2023-04-03	32.030	32.030	30.180	31.470	31.470	12,239,299
2023-03-31	29.590	32.570	29.220	32.030	32.030	14,455,028
2023-03-30	29.010	30.250	28.830	29.630	29.630	8,423,809
2023-03-29	28.880	29.740	28.200	29.410	29.410	11,706,280
2023-03-28	27.230	29.300	26.680	28.880	28.880	15,320,075
2023-03-27	27.350	27.750	26.500	27.300	27.300	9,810,324
2023-03-24	28.840	29.470	27.340	27.370	27.370	11,130,061
2023-03-23	28.340	29.240	27.930	28.700	28.700	9,666,888
2023-03-22	28.530	28.990	28.080	28.340	28.340	7,230,528
2023-03-21	29.140	29.600	28.100	28.450	28.450	9,607,981
2023-03-20	29.250	29.880	28.480	29.300	29.300	11,205,765
2023-03-17	30.090	30.340	28.930	29.190	29.190	11,498,722
2023-03-16	30.180	31.200	29.320	29.930	29.930	10,528,177
2023-03-15	29.660	31.130	29.300	30.180	30.180	12,152,956
2023-03-14	29.390	30.090	28.900	29.810	29.810	14,440,515
2023-03-13	26.850	29.490	26.530	29.200	29.200	15,406,412
2023-03-10	26.550	27.240	26.160	26.920	26.920	8,961,125
2023-03-09	26.020	27.250	26.000	26.830	26.830	9,893,381
2023-03-08	26.450	26.460	25.670	26.020	26.020	6,084,181
2023-03-07	26.340	27.100	26.210	26.310	26.310	8,317,996
2023-03-06	25.870	26.860	24.950	26.550	26.550	12,327,237
2023-03-03	25.660	25.960	25.000	25.550	25.550	6,011,606
2023-03-02	26.000	26.260	25.450	25.780	25.780	6,223,280
2023-03-01	25.890	27.100	25.350	25.980	25.980	20,104,464
2023-02-28	24.880	26.020	24.710	25.850	25.850	12,943,123
2023-02-27	24.880	25.190	24.540	24.620	24.620	8,116,095
2023-02-24	24.860	25.050	24.440	24.840	24.840	10,401,560
2023-02-23	25.580	25.610	24.600	24.900	24.900	10,830,221
2023-02-22	26.070	26.070	25.090	25.660	25.660	12,508,845
2023-02-21	26.430	27.140	24.750	25.550	25.550	23,007,764
2023-02-20	26.260	26.600	25.250	26.250	26.250	16,016,496
2023-02-17	26.380	27.170	25.590	26.640	26.640	14,420,381
2023-02-16	24.740	27.260	24.700	26.390	26.390	21,664,283
2023-02-15	24.050	25.300	24.050	24.820	24.820	14,870,649
2023-02-14	23.620	24.130	23.430	24.050	24.050	9,922,841
2023-02-13	22.280	23.980	22.280	23.560	23.560	15,176,160
2023-02-10	22.440	22.500	21.980	22.280	22.280	5,508,476
2023-02-09	22.450	22.660	22.030	22.370	22.370	7,230,517
2023-02-08	21.600	22.750	21.600	22.430	22.430	8,897,758
2023-02-07	22.080	22.240	21.590	21.670	21.670	6,924,396
2023-02-06	21.420	22.300	21.380	22.160	22.160	10,705,385
2023-02-03	21.940	21.990	21.490	21.600	21.600	7,113,682
2023-02-02	22.190	22.510	21.660	21.720	21.720	8,941,032

← NewerPage 15 of 21 · 1,216 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.