Jiangsu Kanion Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	19.170	19.460	18.260	18.640	18.640	20,076,013
2022-10-31	18.510	19.430	18.210	19.180	19.180	15,418,672
2022-10-28	19.000	19.590	18.570	18.900	18.900	13,484,031
2022-10-27	18.660	20.060	18.000	19.480	19.480	17,312,011
2022-10-26	17.970	19.120	17.970	18.820	18.820	13,651,608
2022-10-25	18.180	18.340	17.360	17.780	17.780	16,169,766
2022-10-24	18.130	18.970	17.810	18.420	18.420	24,311,290
2022-10-21	16.880	17.940	16.690	17.760	17.760	17,418,682
2022-10-20	16.420	17.510	16.250	16.810	16.810	18,862,245
2022-10-19	16.670	16.920	16.000	16.620	16.620	19,196,687
2022-10-18	15.500	17.080	15.410	16.860	16.860	27,549,434
2022-10-17	15.210	15.700	15.050	15.530	15.530	16,231,373
2022-10-14	14.780	15.460	14.500	15.200	15.200	25,212,872
2022-10-13	14.200	14.730	14.130	14.560	14.560	14,415,659
2022-10-12	14.040	14.300	13.860	14.300	14.300	13,525,512
2022-10-11	13.990	14.250	13.680	14.040	14.040	17,078,169
2022-10-10	13.200	14.050	13.060	13.930	13.930	29,825,174
2022-09-30	13.060	13.320	12.870	13.180	13.180	7,065,158
2022-09-29	12.720	13.320	12.720	13.000	13.000	7,399,866
2022-09-28	12.630	13.040	12.520	12.670	12.670	5,357,041
2022-09-27	12.270	12.690	12.180	12.690	12.690	5,287,044
2022-09-26	12.360	12.560	12.150	12.200	12.200	4,278,556
2022-09-23	12.590	12.850	12.410	12.420	12.420	5,043,048
2022-09-22	13.100	13.100	12.640	12.660	12.660	6,779,719
2022-09-21	13.500	13.580	12.750	13.060	13.060	12,183,048
2022-09-20	12.300	12.570	12.270	12.520	12.520	3,910,476
2022-09-19	12.320	12.450	12.080	12.300	12.300	3,377,151
2022-09-16	12.660	12.760	12.280	12.300	12.300	4,750,972
2022-09-15	12.990	13.110	12.480	12.690	12.690	5,709,200
2022-09-14	13.070	13.260	12.930	12.990	12.990	5,309,645
2022-09-13	13.120	13.330	13.080	13.260	13.260	6,168,253
2022-09-09	13.040	13.290	13.020	13.110	13.110	5,034,022
2022-09-08	13.300	13.340	13.010	13.060	13.060	5,315,782
2022-09-07	13.500	13.500	13.230	13.330	13.330	4,389,748
2022-09-06	13.390	13.540	13.200	13.520	13.520	5,285,791
2022-09-05	13.250	13.530	13.200	13.250	13.250	4,647,400
2022-09-02	13.420	13.520	13.200	13.360	13.360	3,779,004
2022-09-01	13.300	13.460	13.110	13.370	13.370	4,286,740
2022-08-31	13.500	13.560	13.150	13.210	13.210	5,297,338
2022-08-30	13.580	13.610	13.340	13.530	13.530	3,701,073
2022-08-29	13.230	13.490	13.140	13.420	13.420	4,103,182
2022-08-26	13.090	13.700	13.060	13.360	13.360	7,950,653
2022-08-25	13.220	13.330	12.940	13.090	13.090	6,741,713
2022-08-24	13.430	13.650	13.260	13.260	13.260	6,768,220
2022-08-23	13.600	13.600	13.260	13.450	13.450	4,263,660
2022-08-22	13.310	13.590	13.100	13.540	13.540	6,004,436
2022-08-19	13.410	13.530	13.320	13.390	13.390	4,958,513
2022-08-18	13.660	13.710	13.450	13.470	13.470	6,560,271
2022-08-17	13.650	13.780	13.560	13.660	13.660	5,643,703
2022-08-16	13.870	13.910	13.620	13.690	13.690	4,690,697
2022-08-15	13.870	13.900	13.520	13.770	13.770	9,224,799
2022-08-12	14.040	14.090	13.790	13.870	13.870	8,517,376
2022-08-11	13.520	14.140	13.480	14.030	14.030	15,488,383
2022-08-10	13.860	13.880	13.420	13.440	13.440	12,555,932
2022-08-09	14.440	14.480	13.860	13.880	13.880	14,708,858
2022-08-08	14.160	14.980	14.100	14.410	14.410	15,487,998
2022-08-05	14.230	14.620	14.030	14.200	14.200	12,112,489
2022-08-04	14.660	14.780	13.640	14.160	14.160	17,268,747
2022-08-03	14.650	15.060	14.500	14.660	14.660	14,757,512
2022-08-02	14.200	14.850	13.980	14.650	14.650	23,528,048

← NewerPage 17 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.