Jiangsu Kanion Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.080	14.080	13.750	13.910	13.910	5,453,387
2022-07-29	14.170	14.380	13.900	14.080	14.080	7,257,439
2022-07-28	14.370	14.450	14.110	14.140	14.140	7,647,525
2022-07-27	14.630	14.700	14.180	14.360	14.360	9,025,837
2022-07-26	14.510	14.730	14.360	14.710	14.710	5,053,229
2022-07-25	14.280	14.850	14.200	14.640	14.640	7,834,700
2022-07-22	14.720	14.790	13.950	14.230	14.230	8,067,925
2022-07-21	14.670	14.830	14.360	14.720	14.720	6,557,416
2022-07-20	14.330	14.900	14.220	14.730	14.730	10,557,245
2022-07-19	14.600	14.600	14.250	14.260	14.260	8,463,961
2022-07-18	14.130	14.690	13.550	14.550	14.550	15,558,088
2022-07-15	14.490	14.690	14.090	14.090	14.090	11,571,437
2022-07-14	14.510	14.830	14.350	14.490	14.490	7,308,497
2022-07-13	14.560	14.760	14.290	14.570	14.570	7,223,040
2022-07-12	15.250	15.260	14.510	14.640	14.640	11,210,137
2022-07-11	15.000	15.480	14.840	15.230	15.230	11,052,730
2022-07-08	14.800	15.210	14.740	15.080	15.080	8,131,954
2022-07-07	15.070	15.110	14.660	14.770	14.770	10,582,107
2022-07-06	15.670	15.750	14.830	15.020	15.020	11,164,059
2022-07-05	15.830	15.900	15.370	15.630	15.630	13,449,800
2022-07-04	14.820	15.900	14.790	15.820	15.820	21,570,150
2022-07-01	14.780	14.980	14.480	14.790	14.790	10,163,163
2022-06-30	14.580	15.200	14.500	14.690	14.690	16,672,968
2022-06-29	14.660	14.790	14.330	14.380	14.380	10,299,291
2022-06-28	14.760	14.860	14.220	14.430	14.430	15,087,098
2022-06-27	15.220	15.450	14.650	14.750	14.750	14,334,758
2022-06-24	14.560	15.150	14.510	14.960	14.960	10,707,759
2022-06-23	15.000	15.050	14.420	14.560	14.560	12,323,360
2022-06-22	14.850	15.450	14.850	15.010	15.010	14,061,596
2022-06-21	14.650	15.000	14.550	14.890	14.890	14,494,743
2022-06-20	14.030	14.820	13.800	14.790	14.790	18,240,673
2022-06-17	14.150	14.240	13.750	14.080	14.080	9,971,686
2022-06-16	14.030	14.520	13.830	14.250	14.250	10,918,817
2022-06-15	14.230	14.480	14.000	14.070	14.070	11,312,608
2022-06-14	14.000	14.480	13.620	14.210	14.210	18,857,420
2022-06-13	12.810	14.090	12.720	14.090	14.090	23,293,653
2022-06-10	12.500	12.880	12.500	12.810	12.810	8,773,530
2022-06-09	13.130	13.190	12.450	12.500	12.500	13,046,892
2022-06-08	13.400	13.400	12.900	13.080	13.080	12,884,073
2022-06-07	12.820	13.460	12.730	13.420	13.420	16,457,090
2022-06-06	12.780	12.950	12.600	12.850	12.850	10,150,852
2022-06-02	13.160	13.170	12.710	12.810	12.810	11,592,461
2022-06-01	13.430	13.500	13.090	13.160	13.160	5,949,048
2022-05-31	13.540	13.650	13.170	13.430	13.430	4,586,258
2022-05-30	13.470	13.600	13.130	13.500	13.500	5,131,565
2022-05-27	13.490	13.620	13.190	13.350	13.350	5,072,438
2022-05-26	13.580	13.730	13.180	13.510	13.510	6,170,527
2022-05-25	13.010	13.590	13.010	13.560	13.560	6,382,571
2022-05-24	14.170	14.170	13.000	13.050	13.050	12,610,465
2022-05-23	14.030	14.510	14.000	14.180	14.180	9,321,863
2022-05-20	14.150	14.320	13.860	14.000	14.000	5,854,274
2022-05-19	14.140	14.190	13.800	14.110	14.110	6,079,730
2022-05-18	14.410	14.560	14.160	14.240	14.240	5,454,281
2022-05-17	14.540	14.680	13.900	14.280	14.280	11,254,758
2022-05-16	15.300	15.390	14.450	14.690	14.690	10,664,853
2022-05-13	14.800	15.480	14.800	15.260	15.260	10,939,828
2022-05-12	14.330	15.000	14.260	14.800	14.800	9,986,251
2022-05-11	14.550	14.980	14.500	14.510	14.510	11,301,190
2022-05-10	14.660	14.850	14.210	14.670	14.670	11,870,184
2022-05-09	14.550	15.040	14.310	14.860	14.860	14,460,695

← NewerPage 18 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.