Jiangsu Kanion Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	22.190	22.510	21.660	21.720	21.720	8,941,032
2023-02-01	21.890	22.450	21.860	22.190	22.190	7,431,655
2023-01-31	22.180	22.920	21.570	21.780	21.780	11,077,588
2023-01-30	21.750	22.500	21.710	22.290	22.290	12,175,043
2023-01-20	21.950	22.020	21.350	21.870	21.870	8,739,797
2023-01-19	21.320	22.020	21.180	21.680	21.680	11,743,641
2023-01-18	21.450	21.450	20.940	21.140	21.140	9,590,498
2023-01-17	21.350	22.160	21.200	21.470	21.470	9,370,208
2023-01-16	21.310	21.630	21.140	21.310	21.310	12,645,150
2023-01-13	21.320	21.470	20.900	21.390	21.390	8,434,373
2023-01-12	20.400	22.190	20.050	21.250	21.250	20,862,173
2023-01-11	20.240	20.850	20.010	20.340	20.340	11,545,153
2023-01-10	20.380	20.490	19.960	20.230	20.230	9,030,587
2023-01-09	20.100	20.410	19.870	20.260	20.260	13,840,060
2023-01-06	20.210	20.210	19.600	19.880	19.880	16,414,246
2023-01-05	19.950	20.500	19.720	20.320	20.320	16,049,700
2023-01-04	19.800	20.330	19.170	19.970	19.970	17,623,714
2023-01-03	18.830	20.240	18.790	19.800	19.800	25,320,433
2022-12-30	19.300	19.300	18.000	18.750	18.750	24,962,751
2022-12-29	17.290	19.050	17.210	18.830	18.830	36,354,365
2022-12-28	17.450	17.810	17.100	17.500	17.500	19,084,124
2022-12-27	17.650	17.690	16.910	17.360	17.360	22,985,881
2022-12-26	17.910	18.050	17.550	17.650	17.650	17,653,340
2022-12-23	18.330	18.460	17.700	17.870	17.870	15,860,601
2022-12-22	18.830	19.030	18.080	18.140	18.140	16,242,064
2022-12-21	18.970	19.200	18.600	18.700	18.700	15,473,015
2022-12-20	19.560	19.750	18.790	18.850	18.850	26,058,295
2022-12-19	20.790	20.950	19.400	19.590	19.590	37,513,313
2022-12-16	21.110	21.370	20.650	21.350	21.350	28,302,141
2022-12-15	21.030	21.660	20.870	20.980	20.980	32,684,755
2022-12-14	22.950	23.000	21.740	21.740	21.740	31,588,006
2022-12-13	25.700	26.060	22.880	24.150	24.150	53,860,110
2022-12-12	23.580	25.230	22.870	25.230	25.230	43,702,567
2022-12-09	22.830	23.630	22.600	22.940	22.940	27,026,645
2022-12-08	23.100	24.280	22.120	23.150	23.150	36,644,916
2022-12-07	22.700	23.170	21.920	23.100	23.100	29,380,858
2022-12-06	23.650	24.580	22.600	22.760	22.760	38,730,300
2022-12-05	24.570	24.720	22.680	23.720	23.720	36,127,431
2022-12-02	23.860	25.500	23.550	24.000	24.000	37,143,909
2022-12-01	26.150	26.480	23.440	23.860	23.860	51,639,350
2022-11-30	24.860	27.500	24.800	26.040	26.040	41,548,583
2022-11-29	23.800	26.160	23.800	25.120	25.120	47,867,589
2022-11-28	25.730	26.600	24.280	24.870	24.870	53,151,551
2022-11-25	26.250	27.480	24.800	25.900	25.900	63,390,258
2022-11-24	23.120	25.280	22.760	25.280	25.280	46,854,524
2022-11-23	23.010	23.660	21.320	22.980	22.980	42,768,036
2022-11-22	25.170	26.280	23.010	23.690	23.690	55,720,221
2022-11-21	23.520	25.370	22.360	25.240	25.240	73,899,150
2022-11-18	22.200	23.060	22.010	23.060	23.060	31,987,742
2022-11-17	19.800	20.960	19.680	20.960	20.960	20,809,503
2022-11-16	19.530	20.150	18.780	19.050	19.050	19,698,462
2022-11-15	19.940	20.120	19.040	19.810	19.810	28,842,846
2022-11-14	18.080	20.390	18.050	20.390	20.390	31,853,584
2022-11-11	19.350	19.680	18.010	18.540	18.540	22,522,759
2022-11-10	19.800	20.050	19.050	19.270	19.270	16,186,910
2022-11-09	18.880	20.310	18.810	19.880	19.880	12,728,389
2022-11-08	19.480	19.480	18.480	18.930	18.930	12,362,963
2022-11-07	18.990	19.580	18.680	19.190	19.190	10,529,821
2022-11-04	19.170	19.390	18.700	19.160	19.160	10,848,219
2022-11-03	18.070	20.110	18.070	19.160	19.160	19,162,080

← NewerPage 16 of 21 · 1,217 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.