Jiangsu Kanion Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	16.200	16.390	16.050	16.260	16.260	13,065,400
2025-07-18	16.440	16.450	16.010	16.260	16.260	18,394,178
2025-07-17	15.780	16.760	15.750	16.440	16.440	26,219,900
2025-07-16	15.560	15.940	15.480	15.890	15.890	14,802,200
2025-07-15	16.160	16.210	15.510	15.580	15.580	17,038,200
2025-07-14	16.000	16.270	15.820	16.190	16.190	15,770,221
2025-07-11	15.700	16.620	15.600	16.010	16.010	28,169,601
2025-07-10	15.300	16.000	15.220	15.660	15.660	15,918,336
2025-07-09	15.440	15.650	15.270	15.330	15.330	12,629,748
2025-07-08	15.620	16.060	15.420	15.510	15.510	16,722,500
2025-07-07	15.900	16.200	15.570	15.620	15.620	15,397,640
2025-07-04	15.840	16.100	15.680	15.820	15.820	18,286,390
2025-07-03	15.140	16.100	15.030	15.850	15.850	24,868,300
2025-07-02	15.370	15.830	15.090	15.160	15.160	19,829,892
2025-07-01	14.860	15.590	14.720	15.370	15.370	26,022,755
2025-06-30	14.940	14.960	14.650	14.780	14.780	9,436,007
2025-06-27	14.600	14.930	14.580	14.880	14.880	14,649,300
2025-06-26	14.720	14.750	14.440	14.470	14.470	10,169,660
2025-06-25	15.060	15.060	14.700	14.780	14.780	14,254,316
2025-06-24	15.110	15.430	15.000	15.070	15.070	12,521,073
2025-06-23	14.590	15.280	14.560	15.140	15.140	15,771,300
2025-06-20	14.800	15.060	14.680	14.730	14.730	16,870,800
2025-06-19	15.490	15.500	14.600	14.800	14.800	17,055,700
2025-06-18	15.500	15.750	15.270	15.500	15.500	20,593,091
2025-06-17	16.420	16.520	15.560	15.730	15.730	30,073,368
2025-06-16	16.130	16.650	15.610	16.020	16.020	31,693,005
2025-06-13	17.000	17.150	15.890	16.130	16.130	45,139,673
2025-06-12	16.410	17.500	16.160	17.240	17.240	75,620,931
2025-06-11	16.170	16.320	16.050	16.320	16.320	48,948,765
2025-06-10	14.720	15.250	14.460	14.840	14.840	32,591,637
2025-06-09	14.010	14.820	13.920	14.570	14.570	28,947,510
2025-06-06	14.200	14.240	13.770	13.780	13.780	18,026,697
2025-06-05	13.890	14.680	13.890	14.130	14.130	42,164,925
2025-06-04	13.580	13.940	13.480	13.820	13.820	17,500,478
2025-06-03	13.260	13.590	13.220	13.580	13.580	11,408,500
2025-05-30	13.200	13.580	13.120	13.260	13.260	15,664,503
2025-05-29	12.890	13.160	12.830	13.160	13.160	11,759,909
2025-05-28	12.880	12.920	12.820	12.870	12.870	4,422,350
2025-05-27	12.780	12.950	12.740	12.880	12.880	5,939,196
2025-05-26	12.930	12.930	12.740	12.820	12.820	7,532,420
2025-05-23	13.000	13.070	12.870	12.900	12.900	11,868,307
2025-05-22	12.960	12.960	12.750	12.760	12.760	5,267,853
2025-05-21	12.940	13.050	12.920	12.940	12.940	5,545,234
2025-05-20	12.760	12.970	12.760	12.940	12.940	8,715,100
2025-05-19	12.840	12.880	12.700	12.770	12.770	5,055,332
2025-05-16	12.730	12.950	12.700	12.810	12.810	7,234,333
2025-05-15	12.790	12.860	12.720	12.720	12.720	4,519,000
2025-05-14	12.870	12.880	12.710	12.790	12.790	5,891,900
2025-05-13	12.930	12.980	12.850	12.860	12.860	6,002,800
2025-05-12	12.800	13.040	12.740	12.930	12.930	7,425,126
2025-05-09	12.910	12.920	12.760	12.770	12.770	5,054,800
2025-05-08	12.900	12.940	12.820	12.910	12.910	5,379,800
2025-05-07	12.760	12.960	12.760	12.890	12.890	8,641,578
2025-05-06	12.680	12.700	12.570	12.700	12.700	6,557,987
2025-04-30	12.700	12.800	12.550	12.640	12.640	7,418,847
2025-04-29	12.680	12.890	12.580	12.840	12.840	5,907,200
2025-04-28	12.870	12.880	12.650	12.650	12.650	5,076,700
2025-04-25	13.000	13.060	12.870	12.900	12.900	5,218,365
2025-04-24	12.950	13.110	12.900	12.920	12.920	5,196,518
2025-04-23	13.220	13.300	12.980	12.990	12.990	7,773,101

← NewerPage 6 of 21 · 1,215 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.