Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	19.560	19.780	18.940	19.190	19.190	3,254,800
2023-10-25	19.510	20.370	19.390	19.460	19.460	6,291,666
2023-10-24	17.890	19.680	17.890	19.330	19.330	7,503,877
2023-10-23	17.750	18.390	17.560	17.890	17.890	3,783,170
2023-10-20	18.750	19.410	18.130	18.370	18.370	4,403,377
2023-10-19	18.810	19.550	18.620	18.700	18.700	7,172,124
2023-10-18	19.200	20.430	18.300	19.810	19.810	10,929,122
2023-10-17	21.450	21.600	18.770	19.900	19.900	14,385,076
2023-10-16	20.850	20.850	20.850	20.850	20.850	3,543,500
2023-10-13	18.530	19.080	18.360	18.950	18.950	3,262,000
2023-10-12	18.320	18.620	18.170	18.580	18.580	2,453,900
2023-10-11	17.980	18.440	17.960	18.170	18.170	1,210,700
2023-10-10	18.300	18.300	17.860	17.970	17.970	1,430,500
2023-10-09	18.470	18.510	17.950	18.230	18.230	1,429,400
2023-09-28	18.160	18.650	18.160	18.470	18.470	1,563,400
2023-09-27	18.160	18.500	18.160	18.380	18.380	2,015,200
2023-09-26	18.400	18.420	18.060	18.140	18.140	1,065,700
2023-09-25	18.280	18.500	18.090	18.370	18.370	1,273,900
2023-09-22	18.050	18.290	17.850	18.200	18.200	1,081,900
2023-09-21	18.350	18.460	18.040	18.110	18.110	1,247,000
2023-09-20	18.450	18.520	18.180	18.350	18.350	1,321,500
2023-09-19	18.400	18.730	18.230	18.280	18.280	1,270,200
2023-09-18	18.260	18.520	18.100	18.450	18.450	1,804,500
2023-09-15	18.240	18.480	18.010	18.230	18.230	1,793,800
2023-09-14	18.330	18.580	18.100	18.230	18.230	1,462,500
2023-09-13	18.550	18.690	18.230	18.330	18.330	1,973,200
2023-09-12	18.250	18.790	18.200	18.550	18.550	2,258,000
2023-09-11	17.840	18.370	17.800	18.300	18.300	2,631,802
2023-09-08	17.750	18.030	17.610	17.800	17.800	1,486,100
2023-09-07	17.910	18.060	17.680	17.780	17.780	1,757,700
2023-09-06	17.880	18.150	17.800	17.910	17.910	1,992,600
2023-09-05	17.800	18.300	17.730	17.960	17.960	2,674,500
2023-09-04	17.690	17.940	17.660	17.910	17.910	2,401,006
2023-09-01	18.050	18.050	17.600	17.690	17.690	3,464,106
2023-08-31	17.100	18.250	16.880	18.050	18.050	6,490,506
2023-08-30	17.160	17.320	16.850	17.300	17.300	3,440,200
2023-08-29	16.500	17.650	16.220	17.220	17.220	5,534,119
2023-08-28	17.520	17.990	16.360	16.490	16.490	6,630,900
2023-08-25	17.010	18.200	17.010	17.040	17.040	6,543,674
2023-08-24	17.210	18.000	16.850	16.860	16.860	10,057,483
2023-08-23	16.390	17.930	16.300	17.930	17.930	10,766,074
2023-08-22	16.820	17.090	16.000	16.300	16.300	7,164,373
2023-08-21	17.630	17.880	17.020	17.130	17.130	8,189,308
2023-08-18	19.010	19.100	18.030	18.110	18.110	14,145,555
2023-08-17	18.060	20.030	18.060	20.030	20.030	14,986,361
2023-08-16	18.200	19.330	17.990	18.210	18.210	6,459,200
2023-08-15	17.910	18.360	17.600	18.310	18.310	3,583,009
2023-08-14	17.600	18.180	17.330	17.900	17.900	2,420,400
2023-08-11	17.430	18.130	17.360	17.660	17.660	2,615,109
2023-08-10	17.340	17.590	17.250	17.440	17.440	1,186,109
2023-08-09	17.140	17.610	16.800	17.340	17.340	2,120,900
2023-08-08	16.630	17.320	16.540	17.300	17.300	1,520,900
2023-08-07	17.030	17.040	16.630	16.710	16.710	637,600
2023-08-04	17.510	17.510	17.020	17.050	17.050	768,500
2023-08-03	17.290	17.290	17.090	17.230	17.230	488,900
2023-08-02	17.290	17.350	17.050	17.210	17.210	882,600
2023-08-01	17.450	17.530	17.260	17.300	17.300	771,700
2023-07-31	17.480	17.490	17.300	17.380	17.380	692,200
2023-07-28	17.320	17.470	17.160	17.420	17.420	712,700
2023-07-27	17.330	17.430	17.210	17.310	17.310	674,500

← NewerPage 13 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.