Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.000	13.260	12.890	13.170	13.170	1,517,078
2024-04-23	12.730	13.100	12.210	13.000	13.000	1,545,044
2024-04-22	12.840	12.850	12.160	12.570	12.570	1,319,500
2024-04-19	13.060	13.170	12.640	12.770	12.770	1,782,000
2024-04-18	13.370	13.440	12.770	13.070	13.070	2,108,102
2024-04-17	12.200	13.780	12.030	13.390	13.390	2,406,300
2024-04-16	13.920	13.930	12.960	12.960	12.960	1,905,400
2024-04-15	16.000	16.150	14.400	14.400	14.400	4,134,300
2024-04-12	15.980	16.320	15.760	16.000	16.000	3,382,678
2024-04-11	16.030	16.390	15.770	15.950	15.950	4,044,400
2024-04-10	16.680	17.230	15.810	16.190	16.190	8,037,920
2024-04-09	15.190	16.800	14.900	16.800	16.800	7,128,222
2024-04-08	15.760	16.150	15.210	15.270	15.270	2,288,300
2024-04-03	15.850	16.080	15.400	15.770	15.770	2,801,600
2024-04-02	15.590	16.380	15.280	16.170	16.170	4,361,934
2024-04-01	15.210	15.730	15.100	15.580	15.580	3,564,100
2024-03-29	15.230	15.530	15.030	15.310	15.310	2,482,900
2024-03-28	15.340	15.900	15.300	15.730	15.730	7,872,350
2024-03-27	14.590	15.970	14.520	15.970	15.970	5,954,100
2024-03-26	14.730	15.110	14.250	14.520	14.520	2,591,700
2024-03-25	15.320	15.480	14.730	14.730	14.730	3,559,000
2024-03-22	15.810	16.000	15.020	15.350	15.350	5,640,922
2024-03-21	16.380	17.610	15.910	16.010	16.010	9,007,128
2024-03-20	14.800	16.380	14.580	16.380	16.380	6,098,778
2024-03-19	15.140	15.480	14.620	14.890	14.890	5,627,700
2024-03-18	13.940	15.220	13.620	15.220	15.220	2,645,200
2024-03-15	13.770	13.990	13.710	13.840	13.840	1,636,902
2024-03-14	13.950	14.280	13.420	13.770	13.770	1,958,402
2024-03-13	13.590	13.910	13.300	13.720	13.720	2,077,202
2024-03-12	13.300	13.850	13.300	13.660	13.660	2,412,702
2024-03-11	12.740	13.200	12.680	13.190	13.190	1,942,700
2024-03-08	12.630	12.790	12.400	12.740	12.740	1,553,700
2024-03-07	12.640	12.850	12.280	12.480	12.480	1,895,300
2024-03-06	12.620	12.730	12.240	12.600	12.600	1,782,500
2024-03-05	13.180	13.180	12.500	12.570	12.570	2,029,700
2024-03-04	12.960	13.370	12.860	13.140	13.140	2,288,800
2024-03-01	12.920	13.100	12.630	12.920	12.920	2,218,630
2024-02-29	12.000	12.850	12.000	12.730	12.730	3,301,200
2024-02-28	13.690	14.280	12.350	12.360	12.360	4,782,530
2024-02-27	13.100	13.730	13.050	13.720	13.720	2,388,430
2024-02-26	13.000	13.640	12.810	13.220	13.220	3,628,100
2024-02-23	12.880	13.040	12.520	13.000	13.000	4,158,680
2024-02-22	11.920	13.090	11.890	12.880	12.880	4,780,399
2024-02-21	12.040	12.410	11.460	11.950	11.950	5,258,561
2024-02-20	10.850	11.940	10.850	11.940	11.940	2,491,230
2024-02-19	10.570	11.380	10.570	10.850	10.850	3,836,100
2024-02-08	9.450	10.480	8.810	10.390	10.390	4,865,200
2024-02-07	10.830	10.940	9.730	9.730	9.730	4,980,400
2024-02-06	10.980	11.460	10.500	10.810	10.810	4,628,234
2024-02-05	12.760	12.760	11.670	11.670	11.670	2,839,800
2024-02-02	14.020	14.360	12.570	12.970	12.970	2,517,006
2024-02-01	14.630	14.630	13.820	13.960	13.960	2,012,800
2024-01-31	15.570	15.870	14.530	14.630	14.630	2,447,650
2024-01-30	16.470	16.480	15.880	15.880	15.880	1,468,800
2024-01-29	17.310	17.490	16.500	16.500	16.500	1,481,500
2024-01-26	17.060	17.670	17.050	17.240	17.240	1,902,600
2024-01-25	16.030	17.080	16.010	17.060	17.060	2,122,499
2024-01-24	16.250	16.340	15.360	16.030	16.030	2,217,054
2024-01-23	16.050	16.240	15.620	15.940	15.940	2,039,611
2024-01-22	17.020	17.450	16.160	16.350	16.350	2,175,600

← NewerPage 11 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.