Jiangsu Kanion Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.950	11.140	10.600	10.780	10.780	12,264,263
2022-01-28	10.600	10.940	10.400	10.830	10.830	10,323,100
2022-01-27	10.890	11.020	10.460	10.550	10.550	10,670,168
2022-01-26	10.840	11.250	10.720	10.820	10.820	7,645,864
2022-01-25	11.830	11.950	10.950	10.950	10.950	11,665,392
2022-01-24	11.900	12.060	11.700	11.870	11.870	10,995,016
2022-01-21	12.520	12.650	11.900	12.000	12.000	15,363,079
2022-01-20	13.000	13.180	12.470	12.570	12.570	11,738,426
2022-01-19	12.880	13.080	12.770	12.900	12.900	9,098,346
2022-01-18	13.880	13.890	12.950	12.980	12.980	18,210,699
2022-01-17	13.880	13.980	13.350	13.740	13.740	15,417,599
2022-01-14	13.260	14.170	13.260	13.870	13.870	23,762,684
2022-01-13	14.240	14.240	13.220	13.390	13.390	28,407,186
2022-01-12	14.240	14.430	13.730	14.260	14.260	21,729,469
2022-01-11	13.800	14.650	13.700	14.560	14.560	28,042,595
2022-01-10	13.380	14.090	13.120	14.000	14.000	27,063,045
2022-01-07	12.670	14.070	12.620	13.300	13.300	34,309,475
2022-01-06	12.460	12.890	12.290	12.790	12.790	13,926,156
2022-01-05	12.800	13.150	12.370	12.470	12.470	22,838,308
2022-01-04	12.360	13.460	12.280	13.060	13.060	46,805,601
2021-12-31	11.930	12.660	11.930	12.240	12.240	25,734,160
2021-12-30	11.600	11.740	11.470	11.650	11.650	7,421,728
2021-12-29	11.700	11.980	11.580	11.600	11.600	7,548,219
2021-12-28	11.860	11.930	11.660	11.740	11.740	7,924,709
2021-12-27	11.690	12.180	11.550	11.980	11.980	17,225,480
2021-12-24	11.090	12.120	11.030	11.810	11.810	21,915,162
2021-12-23	11.200	11.200	11.040	11.100	11.100	6,997,483
2021-12-22	10.850	11.260	10.730	11.200	11.200	11,534,820
2021-12-21	10.800	10.940	10.720	10.830	10.830	7,037,000
2021-12-20	10.720	10.950	10.700	10.880	10.880	11,077,714
2021-12-17	10.570	10.610	10.380	10.460	10.460	4,135,881
2021-12-16	10.700	10.730	10.540	10.570	10.570	3,296,747
2021-12-15	10.750	10.800	10.580	10.670	10.670	4,441,393
2021-12-14	10.530	10.960	10.480	10.730	10.730	9,617,675
2021-12-13	10.210	10.650	10.170	10.570	10.570	12,420,044
2021-12-10	10.160	10.520	10.000	10.280	10.280	6,621,167
2021-12-09	10.130	10.170	10.070	10.170	10.170	3,250,948
2021-12-08	10.170	10.210	10.050	10.120	10.120	2,145,444
2021-12-07	10.070	10.190	10.050	10.170	10.170	2,779,415
2021-12-06	10.180	10.200	10.030	10.070	10.070	2,928,153
2021-12-03	10.300	10.300	10.130	10.170	10.170	2,611,373
2021-12-02	10.200	10.340	10.090	10.220	10.220	5,051,554
2021-12-01	10.120	10.230	10.050	10.190	10.190	2,728,953
2021-11-30	10.010	10.150	10.000	10.120	10.120	2,173,660
2021-11-29	10.170	10.260	10.000	10.030	10.030	3,822,187
2021-11-26	10.210	10.230	10.100	10.170	10.170	2,717,777
2021-11-25	10.080	10.330	10.030	10.210	10.210	4,678,897
2021-11-24	10.090	10.090	9.890	10.080	10.080	3,744,420
2021-11-23	10.080	10.180	9.950	10.040	10.040	3,483,300
2021-11-22	10.180	10.240	10.070	10.080	10.080	3,262,220
2021-11-19	10.370	10.370	10.130	10.180	10.180	4,286,353
2021-11-18	10.370	10.460	10.290	10.300	10.300	3,764,700
2021-11-17	10.400	10.400	10.200	10.270	10.270	3,452,590
2021-11-16	10.400	10.430	10.260	10.380	10.380	4,673,860
2021-11-15	10.120	10.430	10.100	10.280	10.280	5,515,934
2021-11-12	10.090	10.400	10.060	10.130	10.130	4,123,590
2021-11-11	10.010	10.150	10.010	10.090	10.090	3,941,612
2021-11-10	9.760	10.360	9.700	10.140	10.140	8,141,329
2021-11-09	9.670	9.810	9.670	9.760	9.760	1,460,979
2021-11-08	9.780	9.810	9.600	9.730	9.730	2,488,714

← NewerPage 20 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.