Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	14.980	15.470	14.940	15.380	15.380	1,106,500
2023-04-25	15.440	15.440	14.730	14.940	14.940	1,536,400
2023-04-24	15.500	15.730	15.330	15.470	15.470	1,133,706
2023-04-21	15.670	15.860	15.460	15.500	15.500	1,149,400
2023-04-20	15.860	15.900	15.500	15.670	15.670	985,702
2023-04-19	16.060	16.140	15.910	15.990	15.990	794,300
2023-04-18	16.220	16.260	15.920	16.060	16.060	1,262,800
2023-04-17	16.260	16.340	15.920	16.220	16.220	1,874,063
2023-04-14	17.340	17.660	16.300	16.530	16.530	3,929,588
2023-04-13	17.150	17.490	16.850	17.270	17.270	877,600
2023-04-12	17.250	17.360	17.000	17.120	17.120	733,709
2023-04-11	17.280	17.610	17.110	17.150	17.150	916,600
2023-04-10	17.680	17.860	17.160	17.330	17.330	1,277,130
2023-04-07	17.740	17.870	17.550	17.680	17.680	1,029,300
2023-04-06	17.700	17.950	17.630	17.700	17.700	848,800
2023-04-04	18.080	18.110	17.550	17.690	17.690	1,027,000
2023-04-03	17.900	18.220	17.860	18.040	18.040	924,800
2023-03-31	17.640	17.990	17.630	17.900	17.900	688,400
2023-03-30	17.850	17.850	17.570	17.640	17.640	586,813
2023-03-29	18.350	18.350	17.850	17.860	17.860	612,900
2023-03-28	18.280	18.340	18.090	18.180	18.180	598,900
2023-03-27	18.050	18.370	18.020	18.150	18.150	714,700
2023-03-24	18.490	18.550	18.030	18.090	18.090	880,860
2023-03-23	18.300	18.410	18.120	18.230	18.230	817,000
2023-03-22	18.140	18.480	18.070	18.380	18.380	708,600
2023-03-21	17.880	18.170	17.800	18.120	18.120	791,200
2023-03-20	18.210	18.210	17.600	17.850	17.850	998,000
2023-03-17	18.300	18.640	18.120	18.250	18.250	1,078,200
2023-03-16	18.520	18.760	18.280	18.380	18.380	894,900
2023-03-15	18.010	18.670	17.970	18.630	18.630	1,030,402
2023-03-14	18.800	18.800	17.920	18.010	18.010	836,100
2023-03-13	18.600	18.600	18.250	18.570	18.570	666,600
2023-03-10	18.820	18.850	18.580	18.680	18.680	644,700
2023-03-09	18.940	18.940	18.700	18.840	18.840	517,100
2023-03-08	18.620	18.920	18.480	18.800	18.800	755,000
2023-03-07	19.130	19.180	18.520	18.620	18.620	1,125,500
2023-03-06	19.080	19.240	19.010	19.070	19.070	714,000
2023-03-03	19.200	19.200	18.920	19.010	19.010	768,400
2023-03-02	19.270	19.410	19.060	19.110	19.110	998,932
2023-03-01	19.550	19.600	19.260	19.310	19.310	1,121,700
2023-02-28	19.070	19.420	18.910	19.390	19.390	1,865,600
2023-02-27	19.210	19.300	18.850	18.990	18.990	1,091,023
2023-02-24	19.200	19.300	19.070	19.210	19.210	760,900
2023-02-23	19.210	19.320	19.090	19.190	19.190	712,900
2023-02-22	19.180	19.250	19.000	19.210	19.210	665,300
2023-02-21	19.340	19.450	19.080	19.180	19.180	896,700
2023-02-20	19.380	19.450	18.900	19.340	19.340	1,520,100
2023-02-17	19.080	19.650	19.020	19.360	19.360	1,374,300
2023-02-16	19.530	19.800	18.750	19.080	19.080	1,831,723
2023-02-15	19.750	19.880	19.490	19.530	19.530	1,630,900
2023-02-14	19.300	19.820	19.260	19.710	19.710	1,657,500
2023-02-13	19.010	19.300	19.010	19.260	19.260	947,000
2023-02-10	19.110	19.250	18.910	19.000	19.000	730,900
2023-02-09	18.890	19.100	18.810	19.090	19.090	673,781
2023-02-08	18.920	19.070	18.820	18.900	18.900	610,330
2023-02-07	19.100	19.100	18.770	18.910	18.910	760,100
2023-02-06	19.000	19.070	18.750	18.900	18.900	867,800
2023-02-03	19.180	19.290	18.710	18.940	18.940	969,332
2023-02-02	19.410	19.410	19.150	19.180	19.180	965,102
2023-02-01	19.200	19.520	19.110	19.300	19.300	1,172,402

← NewerPage 15 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.