Jiangsu Kanion Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	14.210	14.450	14.170	14.220	14.220	9,219,800
2024-10-23	14.370	14.440	14.200	14.280	14.280	11,017,713
2024-10-22	14.260	14.490	14.120	14.380	14.380	12,255,269
2024-10-21	14.010	14.400	13.850	14.250	14.250	15,094,817
2024-10-18	13.490	14.280	13.400	13.980	13.980	15,479,735
2024-10-17	13.710	13.840	13.460	13.460	13.460	8,628,749
2024-10-16	13.430	13.830	13.420	13.640	13.640	9,261,658
2024-10-15	13.880	14.030	13.600	13.600	13.600	11,508,839
2024-10-14	13.930	14.070	13.510	14.020	14.020	11,837,220
2024-10-11	14.350	14.350	13.770	13.930	13.930	15,144,749
2024-10-10	14.340	14.910	14.130	14.400	14.400	18,112,042
2024-10-09	15.510	15.510	14.340	14.340	14.340	28,092,298
2024-10-08	16.990	17.000	15.150	15.930	15.930	38,874,166
2024-09-30	14.880	15.500	14.500	15.460	15.460	34,049,229
2024-09-27	13.600	14.380	13.580	14.290	14.290	13,309,345
2024-09-26	12.890	13.420	12.790	13.420	13.420	12,604,526
2024-09-25	12.850	13.230	12.810	12.890	12.890	13,089,000
2024-09-24	12.170	12.690	12.150	12.690	12.690	12,096,700
2024-09-23	12.170	12.350	12.110	12.150	12.150	5,039,100
2024-09-20	12.270	12.270	12.050	12.170	12.170	5,006,300
2024-09-19	12.000	12.370	11.900	12.200	12.200	8,164,332
2024-09-18	11.980	12.050	11.770	11.950	11.950	6,172,498
2024-09-13	12.220	12.300	11.950	11.980	11.980	8,281,780
2024-09-12	12.440	12.570	12.180	12.190	12.190	10,137,455
2024-09-11	12.440	12.580	12.330	12.470	12.470	5,892,762
2024-09-10	12.760	12.820	12.370	12.550	12.550	8,519,657
2024-09-09	12.800	13.030	12.730	12.750	12.750	6,177,500
2024-09-06	13.220	13.230	12.870	12.880	12.880	6,504,500
2024-09-05	12.850	13.180	12.850	13.100	13.100	7,613,600
2024-09-04	12.800	13.020	12.750	12.850	12.850	5,718,200
2024-09-03	12.720	13.030	12.620	12.870	12.870	7,100,440
2024-09-02	13.230	13.230	12.750	12.780	12.780	9,969,410
2024-08-30	13.120	13.450	13.010	13.230	13.230	9,708,100
2024-08-29	12.720	13.160	12.680	13.150	13.150	10,438,312
2024-08-28	12.750	12.850	12.670	12.760	12.760	6,734,131
2024-08-27	12.680	12.800	12.610	12.750	12.750	6,550,100
2024-08-26	12.750	12.790	12.530	12.710	12.710	5,821,900
2024-08-23	12.800	12.990	12.650	12.750	12.750	7,672,805
2024-08-22	13.000	13.150	12.750	12.810	12.810	8,436,320
2024-08-21	13.160	13.240	12.940	12.970	12.970	10,409,077
2024-08-20	13.620	13.650	13.120	13.200	13.200	14,980,756
2024-08-19	13.790	14.140	13.600	13.610	13.610	17,760,356
2024-08-16	13.610	14.250	13.450	13.920	13.920	18,758,419
2024-08-15	13.690	13.990	13.450	13.680	13.680	14,053,957
2024-08-14	13.910	13.950	13.590	13.680	13.680	11,051,947
2024-08-13	14.400	14.400	13.840	13.990	13.990	14,730,891
2024-08-12	13.810	14.680	13.730	14.450	14.450	22,346,920
2024-08-09	14.220	14.470	13.800	13.800	13.800	13,172,503
2024-08-08	14.050	14.260	13.900	14.200	14.200	10,902,627
2024-08-07	14.230	14.310	14.040	14.070	14.070	8,588,800
2024-08-06	14.080	14.380	14.010	14.330	14.330	9,023,400
2024-08-05	14.150	14.610	14.030	14.040	14.040	11,055,220
2024-08-02	14.200	14.610	14.110	14.220	14.220	11,319,576
2024-08-01	14.510	14.880	14.170	14.250	14.250	12,232,300
2024-07-31	13.830	14.600	13.800	14.490	14.490	14,460,783
2024-07-30	13.980	14.050	13.660	13.850	13.850	12,839,670
2024-07-29	14.510	14.510	13.650	14.160	14.160	31,493,488
2024-07-26	15.120	15.330	15.060	15.160	15.160	5,477,599
2024-07-25	14.940	15.340	14.790	15.130	15.130	5,088,774
2024-07-24	15.410	15.530	14.980	15.000	15.000	9,341,219

← NewerPage 9 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.