Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.920	12.090	11.770	11.790	11.790	773,500
2024-07-22	11.730	12.070	11.630	11.920	11.920	628,000
2024-07-19	11.700	11.880	11.450	11.730	11.730	613,500
2024-07-18	11.710	11.770	11.320	11.680	11.680	848,700
2024-07-17	12.000	12.120	11.750	11.770	11.770	891,300
2024-07-16	12.100	12.150	11.890	11.990	11.990	597,700
2024-07-15	12.480	12.480	11.970	12.040	12.040	992,500
2024-07-12	12.680	12.830	12.450	12.540	12.540	821,000
2024-07-11	12.030	12.550	12.030	12.490	12.490	1,182,000
2024-07-10	12.060	12.130	11.830	11.910	11.910	694,700
2024-07-09	12.080	12.140	11.660	12.110	12.110	1,155,600
2024-07-08	12.450	12.510	12.060	12.070	12.070	730,400
2024-07-05	12.210	12.210	12.210	12.210	12.210	0
2024-07-04	12.780	12.780	12.080	12.210	12.210	987,000
2024-07-03	12.850	12.900	12.660	12.740	12.740	659,400
2024-07-02	12.680	12.930	12.510	12.850	12.850	736,200
2024-07-01	12.740	12.840	12.350	12.710	12.710	816,109
2024-06-28	12.690	12.890	12.610	12.690	12.690	720,700
2024-06-27	12.790	13.080	12.650	12.650	12.650	1,003,600
2024-06-26	12.410	12.870	12.290	12.870	12.870	945,300
2024-06-25	12.380	12.590	12.250	12.440	12.440	860,700
2024-06-24	12.760	12.760	12.190	12.380	12.380	1,343,500
2024-06-21	12.900	13.150	12.670	12.840	12.840	1,186,700
2024-06-20	13.400	13.610	12.890	13.010	13.010	1,323,300
2024-06-19	13.160	13.590	13.110	13.490	13.490	1,860,800
2024-06-18	12.800	13.300	12.800	13.160	13.160	1,207,100
2024-06-17	12.820	13.000	12.630	12.880	12.880	775,000
2024-06-14	12.820	12.850	12.620	12.850	12.850	969,600
2024-06-13	13.280	13.280	12.700	12.810	12.810	976,700
2024-06-12	12.610	13.130	12.440	13.050	13.050	1,090,800
2024-06-11	12.530	12.620	12.160	12.560	12.560	1,291,000
2024-06-07	12.050	12.750	12.050	12.540	12.540	1,775,000
2024-06-06	12.510	12.750	11.720	11.790	11.790	2,186,300
2024-06-05	13.120	13.120	12.500	12.630	12.630	1,582,300
2024-06-04	13.470	13.490	13.040	13.120	13.120	1,673,200
2024-06-03	13.910	13.920	13.310	13.470	13.470	1,736,000
2024-05-31	14.070	14.070	13.880	13.910	13.910	960,000
2024-05-30	14.130	14.320	13.910	13.960	13.960	1,308,800
2024-05-29	13.980	14.130	13.870	14.070	14.070	894,000
2024-05-28	14.140	14.250	13.900	13.980	13.980	1,444,300
2024-05-27	14.050	14.340	14.010	14.290	14.290	1,546,500
2024-05-24	14.350	14.350	14.100	14.110	14.110	1,654,600
2024-05-23	14.230	14.390	14.100	14.150	14.150	2,047,400
2024-05-22	14.440	14.750	14.400	14.460	14.460	1,728,200
2024-05-21	14.500	14.600	14.200	14.350	14.350	2,124,300
2024-05-20	14.390	14.920	14.380	14.720	14.720	3,635,286
2024-05-17	14.500	14.650	14.180	14.400	14.400	3,077,300
2024-05-16	14.300	15.100	14.110	14.540	14.540	3,972,500
2024-05-15	14.050	14.500	13.770	14.340	14.340	5,360,666
2024-05-14	14.200	14.600	13.910	14.040	14.040	9,595,966
2024-05-13	14.890	15.660	14.890	14.890	14.890	11,362,100
2024-05-10	18.690	19.210	16.520	16.540	16.540	18,855,486
2024-05-09	17.370	17.460	16.660	17.460	17.460	10,073,786
2024-05-08	15.200	16.000	15.130	15.870	15.870	4,105,300
2024-05-07	14.590	15.580	14.470	15.580	15.580	3,833,602
2024-05-06	14.030	14.800	14.030	14.590	14.590	1,985,900
2024-04-30	14.200	14.220	13.640	13.940	13.940	1,445,100
2024-04-29	13.300	13.850	13.180	13.850	13.850	1,692,500
2024-04-26	13.400	13.400	13.120	13.360	13.360	1,436,800
2024-04-25	13.190	13.690	13.160	13.410	13.410	1,381,900

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-29	0.0740 CNY
2021-06-24	0.0700 CNY
2020-07-13	0.0860 CNY
2019-07-24	0.1130 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.