Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	17.240	17.450	17.200	17.340	17.340	543,400
2023-07-25	17.360	17.370	17.110	17.280	17.280	955,700
2023-07-24	17.110	17.370	17.000	17.340	17.340	863,900
2023-07-21	17.130	17.320	16.970	17.090	17.090	640,800
2023-07-20	17.330	17.490	17.110	17.150	17.150	587,300
2023-07-19	17.120	17.330	17.020	17.300	17.300	736,100
2023-07-18	17.110	17.150	16.970	17.110	17.110	569,600
2023-07-17	17.200	17.200	16.870	17.100	17.100	709,600
2023-07-14	17.060	17.240	16.970	17.150	17.150	769,500
2023-07-13	16.990	17.240	16.870	17.170	17.170	1,081,400
2023-07-12	16.830	17.570	16.620	16.990	16.990	2,416,900
2023-07-11	16.590	16.820	16.480	16.780	16.780	711,900
2023-07-10	16.750	16.750	16.390	16.520	16.520	801,300
2023-07-07	16.350	16.650	16.320	16.600	16.600	694,400
2023-07-06	16.550	16.630	16.340	16.470	16.470	707,000
2023-07-05	16.330	16.730	16.300	16.550	16.550	943,700
2023-07-04	16.220	16.400	16.110	16.290	16.290	658,500
2023-07-03	16.380	16.550	16.160	16.220	16.220	1,091,359
2023-06-30	16.030	16.630	15.970	16.380	16.380	1,742,900
2023-06-29	15.520	16.270	15.500	16.060	16.060	1,451,800
2023-06-28	15.550	15.600	15.250	15.590	15.590	796,300
2023-06-27	14.930	15.680	14.930	15.470	15.470	1,468,202
2023-06-26	15.120	15.200	14.810	14.930	14.930	880,800
2023-06-21	15.330	15.410	15.130	15.130	15.130	749,400
2023-06-20	15.760	15.760	15.290	15.300	15.300	765,100
2023-06-19	15.720	15.860	15.600	15.600	15.600	876,100
2023-06-16	15.950	16.100	15.620	15.680	15.680	1,338,259
2023-06-15	16.160	16.280	15.940	15.950	15.950	848,200
2023-06-14	16.370	16.430	16.200	16.220	16.220	594,200
2023-06-13	16.160	16.380	16.160	16.310	16.310	681,800
2023-06-12	16.330	16.390	15.910	16.280	16.280	1,015,000
2023-06-09	16.490	16.580	16.200	16.250	16.250	805,600
2023-06-08	16.460	16.620	16.370	16.400	16.400	620,000
2023-06-07	16.550	16.670	16.380	16.580	16.580	777,400
2023-06-06	16.880	16.880	16.470	16.480	16.480	638,400
2023-06-05	16.730	16.880	16.630	16.810	16.810	905,902
2023-06-02	16.840	16.980	16.600	16.800	16.800	923,100
2023-06-01	16.810	17.020	16.580	16.860	16.860	786,700
2023-05-31	16.810	16.980	16.660	16.810	16.810	769,400
2023-05-30	16.960	16.960	16.540	16.780	16.780	691,800
2023-05-29	17.200	17.200	16.690	16.800	16.800	911,400
2023-05-26	16.680	17.070	16.580	17.000	17.000	1,000,500
2023-05-25	16.910	16.990	16.530	16.810	16.810	902,900
2023-05-24	16.900	17.070	16.750	16.910	16.910	904,000
2023-05-23	16.770	17.230	16.710	16.950	16.950	1,317,109
2023-05-22	16.600	16.800	16.450	16.760	16.760	867,300
2023-05-19	16.450	16.560	16.310	16.560	16.560	696,372
2023-05-18	16.410	16.550	16.240	16.420	16.420	628,600
2023-05-17	16.220	16.420	16.060	16.410	16.410	684,400
2023-05-16	16.340	16.340	16.060	16.220	16.220	748,200
2023-05-15	16.220	16.420	16.010	16.350	16.350	702,809
2023-05-12	16.010	16.350	15.900	16.220	16.220	686,800
2023-05-11	16.380	16.380	16.040	16.220	16.220	529,500
2023-05-10	15.870	16.250	15.800	16.190	16.190	1,165,600
2023-05-09	16.050	16.270	15.860	15.870	15.870	997,700
2023-05-08	16.270	16.530	16.020	16.140	16.140	1,161,400
2023-05-05	16.530	16.730	16.150	16.300	16.300	1,081,000
2023-05-04	16.000	16.560	16.000	16.540	16.540	1,610,600
2023-04-28	15.960	16.140	15.630	16.100	16.100	1,103,330
2023-04-27	15.360	16.060	15.360	15.910	15.910	1,676,300

← NewerPage 14 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.