Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	19.200	19.520	19.110	19.300	19.300	1,172,402
2023-01-31	18.550	19.280	18.320	19.080	19.080	1,664,300
2023-01-30	18.630	18.850	18.600	18.830	18.830	896,109
2023-01-20	18.430	18.570	18.380	18.460	18.460	524,500
2023-01-19	18.260	18.430	18.110	18.310	18.310	638,100
2023-01-18	18.140	18.310	17.950	18.250	18.250	484,200
2023-01-17	18.480	18.540	18.060	18.140	18.140	671,800
2023-01-16	18.140	18.600	18.090	18.470	18.470	1,155,300
2023-01-13	18.060	18.260	17.880	18.120	18.120	694,700
2023-01-12	18.080	18.290	17.810	17.900	17.900	1,064,600
2023-01-11	18.220	18.350	18.030	18.090	18.090	853,100
2023-01-10	18.390	18.390	18.140	18.230	18.230	604,500
2023-01-09	18.260	18.470	18.170	18.240	18.240	707,600
2023-01-06	18.390	18.530	18.110	18.170	18.170	1,027,700
2023-01-05	18.390	18.500	18.180	18.310	18.310	829,000
2023-01-04	18.380	18.550	18.150	18.290	18.290	951,400
2023-01-03	17.790	18.380	17.790	18.380	18.380	1,185,100
2022-12-30	17.870	17.930	17.570	17.750	17.750	808,000
2022-12-29	17.710	18.150	17.650	17.720	17.720	966,700
2022-12-28	17.980	18.160	17.660	17.720	17.720	1,084,300
2022-12-27	18.360	18.390	17.700	18.040	18.040	1,367,600
2022-12-26	18.560	18.970	18.040	18.350	18.350	1,400,500
2022-12-23	18.350	19.120	18.330	18.550	18.550	1,173,700
2022-12-22	19.300	19.460	18.200	18.350	18.350	1,717,400
2022-12-21	18.790	19.560	18.680	19.260	19.260	2,149,500
2022-12-20	19.130	19.290	18.530	18.770	18.770	1,699,100
2022-12-19	20.390	20.460	19.160	19.300	19.300	2,268,378
2022-12-16	20.200	20.530	19.980	20.370	20.370	1,986,500
2022-12-15	20.010	20.500	19.990	20.170	20.170	1,646,802
2022-12-14	21.000	21.090	20.090	20.370	20.370	3,088,800
2022-12-13	21.600	21.600	20.610	21.350	21.350	3,706,900
2022-12-12	20.510	21.600	20.510	21.520	21.520	5,483,900
2022-12-09	19.950	20.790	19.670	20.440	20.440	3,818,015
2022-12-08	19.720	20.100	19.510	19.960	19.960	2,220,915
2022-12-07	19.230	19.780	19.030	19.750	19.750	2,308,600
2022-12-06	20.040	20.100	19.090	19.210	19.210	2,543,200
2022-12-05	20.060	20.260	19.860	20.040	20.040	1,657,176
2022-12-02	19.900	20.060	19.780	19.980	19.980	1,389,200
2022-12-01	20.300	20.300	19.770	19.900	19.900	2,136,731
2022-11-30	20.460	20.780	19.900	20.090	20.090	2,259,800
2022-11-29	19.920	20.340	19.830	20.200	20.200	1,890,200
2022-11-28	19.960	20.480	19.740	19.860	19.860	1,975,500
2022-11-25	20.520	20.560	19.850	20.150	20.150	2,141,966
2022-11-24	19.920	21.110	19.900	20.580	20.580	3,613,000
2022-11-23	21.040	21.270	19.760	19.960	19.960	4,076,800
2022-11-22	22.360	22.800	20.910	21.300	21.300	3,937,900
2022-11-21	21.770	22.680	21.210	22.330	22.330	4,459,700
2022-11-18	22.690	22.860	22.010	22.130	22.130	4,282,955
2022-11-17	22.330	23.130	22.200	22.620	22.620	4,612,170
2022-11-16	22.880	22.880	22.090	22.580	22.580	4,951,885
2022-11-15	24.000	24.170	22.360	22.990	22.990	7,076,076
2022-11-14	23.870	24.430	22.800	23.660	23.660	6,774,561
2022-11-11	26.930	26.930	24.050	24.400	24.400	8,130,597
2022-11-10	23.660	24.490	23.600	24.490	24.490	1,744,915
2022-11-09	20.970	22.320	20.910	22.260	22.260	2,661,891
2022-11-08	21.000	21.320	20.430	21.320	21.320	1,792,700
2022-11-07	21.000	21.300	20.780	20.900	20.900	1,434,261
2022-11-04	20.910	21.240	20.750	20.980	20.980	1,197,500
2022-11-03	20.930	21.280	20.600	20.960	20.960	1,427,800
2022-11-02	21.350	21.430	20.550	20.700	20.700	1,180,481

← NewerPage 16 of 21 · 1,216 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.