Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	17.510	17.700	17.300	17.340	17.340	1,159,650
2024-01-18	17.880	17.890	17.010	17.510	17.510	2,334,620
2024-01-17	18.400	18.440	17.900	17.900	17.900	1,149,020
2024-01-16	18.590	18.700	18.060	18.400	18.400	1,728,300
2024-01-15	18.510	18.720	18.260	18.520	18.520	957,000
2024-01-12	18.850	19.010	18.480	18.520	18.520	910,600
2024-01-11	18.650	18.960	18.610	18.850	18.850	1,048,600
2024-01-10	18.730	18.890	18.460	18.600	18.600	1,293,800
2024-01-09	18.930	19.030	18.660	18.770	18.770	1,375,800
2024-01-08	19.300	19.300	18.620	18.630	18.630	1,040,200
2024-01-05	19.410	19.720	19.030	19.070	19.070	1,620,500
2024-01-04	19.180	19.650	19.060	19.410	19.410	1,700,000
2024-01-03	18.980	19.450	18.950	19.180	19.180	1,511,200
2024-01-02	18.800	19.120	18.590	18.980	18.980	1,580,200
2023-12-29	18.550	18.950	18.460	18.770	18.770	1,586,300
2023-12-28	18.510	18.700	18.140	18.500	18.500	1,488,700
2023-12-27	18.650	18.790	18.310	18.520	18.520	1,921,400
2023-12-26	19.790	19.790	18.500	18.690	18.690	1,746,700
2023-12-25	19.030	19.170	18.500	18.850	18.850	1,375,400
2023-12-22	19.170	19.340	18.960	19.000	19.000	1,071,200
2023-12-21	19.480	19.480	18.950	19.250	19.250	1,052,800
2023-12-20	19.500	19.750	19.230	19.320	19.320	657,200
2023-12-19	19.570	19.570	19.160	19.450	19.450	867,400
2023-12-18	19.470	19.850	19.390	19.390	19.390	1,479,000
2023-12-15	19.550	19.810	19.430	19.530	19.530	907,000
2023-12-14	19.840	20.020	19.610	19.670	19.670	1,058,400
2023-12-13	19.620	20.060	19.620	19.750	19.750	1,398,500
2023-12-12	19.520	19.800	19.520	19.600	19.600	1,054,400
2023-12-11	19.480	19.910	19.180	19.520	19.520	1,844,700
2023-12-08	19.800	20.080	19.460	19.480	19.480	2,387,400
2023-12-07	20.320	20.320	19.700	19.770	19.770	1,958,500
2023-12-06	20.370	20.410	20.090	20.320	20.320	1,661,900
2023-12-05	20.290	20.580	20.150	20.200	20.200	1,620,500
2023-12-04	20.310	20.500	20.040	20.430	20.430	2,350,300
2023-12-01	20.640	20.700	20.080	20.290	20.290	3,070,000
2023-11-30	20.840	20.950	20.270	20.630	20.630	2,862,500
2023-11-29	21.150	21.200	20.670	20.930	20.930	2,613,900
2023-11-28	20.260	21.100	20.120	21.010	21.010	3,358,600
2023-11-27	20.690	20.690	20.190	20.260	20.260	2,584,081
2023-11-24	20.300	20.760	20.150	20.520	20.520	2,038,200
2023-11-23	20.450	20.620	20.200	20.360	20.360	1,575,400
2023-11-22	20.810	20.880	20.410	20.420	20.420	1,622,400
2023-11-21	20.880	20.950	20.520	20.830	20.830	2,355,300
2023-11-20	20.770	20.980	20.500	20.900	20.900	2,424,700
2023-11-17	20.320	20.840	20.200	20.760	20.760	2,023,800
2023-11-16	20.290	20.600	20.180	20.350	20.350	1,945,500
2023-11-15	20.560	20.600	20.130	20.460	20.460	1,605,581
2023-11-14	20.590	20.620	20.300	20.360	20.360	1,088,050
2023-11-13	20.930	20.930	20.300	20.440	20.440	1,425,600
2023-11-10	20.680	21.050	20.390	20.730	20.730	1,568,000
2023-11-09	20.950	21.450	20.460	20.770	20.770	3,506,200
2023-11-08	20.530	21.500	20.520	20.990	20.990	4,927,950
2023-11-07	20.180	20.730	20.080	20.520	20.520	3,330,100
2023-11-06	19.980	20.300	19.760	20.180	20.180	2,739,900
2023-11-03	19.850	20.360	19.640	20.010	20.010	2,756,400
2023-11-02	20.400	20.400	19.910	19.930	19.930	2,019,600
2023-11-01	20.790	20.890	20.150	20.360	20.360	3,552,600
2023-10-31	20.760	20.980	20.350	20.830	20.830	4,218,400
2023-10-30	19.840	20.980	19.840	20.830	20.830	4,675,505
2023-10-27	19.180	20.470	19.000	20.190	20.190	4,678,100

← NewerPage 12 of 21 · 1,212 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.