Jiangsu Kanion Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.150	14.900	14.060	14.570	14.570	12,501,253
2022-05-05	14.160	14.860	13.940	14.480	14.480	12,279,060
2022-04-29	13.300	14.330	13.200	14.250	14.250	13,268,546
2022-04-28	13.300	13.570	13.000	13.350	13.350	11,943,176
2022-04-27	12.250	13.440	12.080	13.350	13.350	16,303,312
2022-04-26	12.100	12.800	12.030	12.560	12.560	14,036,658
2022-04-25	12.450	12.930	12.090	12.120	12.120	16,438,029
2022-04-22	12.790	12.820	12.270	12.530	12.530	10,514,365
2022-04-21	13.160	13.470	12.710	12.810	12.810	13,820,734
2022-04-20	13.840	14.060	13.190	13.220	13.220	18,582,275
2022-04-19	13.800	14.200	13.500	13.960	13.960	14,583,472
2022-04-18	13.870	14.420	13.500	13.800	13.800	24,664,947
2022-04-15	14.800	14.810	13.810	14.060	14.060	32,146,610
2022-04-14	15.020	15.470	14.780	15.090	15.090	26,263,096
2022-04-13	15.700	16.000	14.830	14.970	14.970	38,386,181
2022-04-12	15.740	17.500	15.560	16.180	16.180	48,522,018
2022-04-11	14.810	16.450	14.650	16.040	16.040	40,363,066
2022-04-08	15.290	15.400	14.350	15.100	15.100	33,846,596
2022-04-07	14.500	15.880	14.320	15.570	15.570	38,741,841
2022-04-06	14.440	15.240	14.360	14.550	14.550	40,477,489
2022-04-01	14.020	14.220	13.590	13.860	13.860	25,077,723
2022-03-31	13.460	14.980	13.390	14.380	14.380	40,866,467
2022-03-30	13.900	13.900	12.820	13.630	13.630	28,454,379
2022-03-29	13.270	14.170	13.100	13.850	13.850	21,306,134
2022-03-28	13.690	13.850	13.130	13.270	13.270	17,941,281
2022-03-25	13.550	14.260	13.420	13.660	13.660	26,164,735
2022-03-24	13.400	13.890	12.980	13.670	13.670	32,120,776
2022-03-23	12.720	14.080	12.720	14.030	14.030	42,565,562
2022-03-22	13.590	13.590	12.770	12.800	12.800	19,003,713
2022-03-21	13.480	13.880	13.290	13.750	13.750	22,241,424
2022-03-18	14.470	14.470	13.640	13.950	13.950	30,563,190
2022-03-17	13.200	14.050	13.030	13.490	13.490	23,406,480
2022-03-16	12.820	13.180	12.300	13.180	13.180	14,764,367
2022-03-15	12.980	13.650	12.800	13.000	13.000	18,402,366
2022-03-14	12.900	13.870	12.780	13.080	13.080	24,016,590
2022-03-11	12.300	13.010	12.240	12.900	12.900	19,702,804
2022-03-10	12.910	12.990	12.250	12.500	12.500	18,939,342
2022-03-09	12.770	12.950	12.110	12.710	12.710	21,607,941
2022-03-08	13.300	13.390	12.600	12.750	12.750	23,827,728
2022-03-07	13.080	13.720	12.900	13.390	13.390	27,848,149
2022-03-04	12.280	13.180	12.280	13.080	13.080	31,914,040
2022-03-03	12.300	12.560	12.090	12.340	12.340	15,454,240
2022-03-02	11.800	12.980	11.730	12.440	12.440	28,291,305
2022-03-01	11.840	11.940	11.670	11.800	11.800	11,423,946
2022-02-28	11.310	12.060	11.050	11.840	11.840	29,016,136
2022-02-25	11.530	11.570	11.100	11.430	11.430	30,690,489
2022-02-24	10.400	11.540	10.330	11.470	11.470	45,577,030
2022-02-23	10.300	10.600	10.290	10.490	10.490	12,179,860
2022-02-22	10.800	10.800	10.100	10.290	10.290	22,572,970
2022-02-21	11.000	11.020	10.620	10.820	10.820	17,572,660
2022-02-18	10.690	11.060	10.680	10.940	10.940	6,052,923
2022-02-17	10.960	10.980	10.780	10.800	10.800	6,438,500
2022-02-16	11.170	11.260	10.900	10.950	10.950	6,241,058
2022-02-15	10.790	11.390	10.730	11.170	11.170	9,871,873
2022-02-14	10.780	11.220	10.500	10.800	10.800	11,415,926
2022-02-11	11.630	11.700	10.790	10.830	10.830	14,125,623
2022-02-10	11.750	12.110	11.630	11.720	11.720	15,808,952
2022-02-09	10.940	11.950	10.880	11.750	11.750	19,692,938
2022-02-08	10.780	10.990	10.700	10.930	10.930	7,851,927
2022-02-07	10.950	11.140	10.600	10.780	10.780	12,264,263

← NewerPage 19 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.