Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	20.690	21.350	20.150	20.980	20.980	1,233,500
2022-10-31	20.200	20.920	19.980	20.620	20.620	1,451,800
2022-10-28	21.460	21.590	20.210	20.380	20.380	1,125,200
2022-10-27	21.270	21.790	20.800	21.600	21.600	1,628,700
2022-10-26	20.500	21.270	20.480	21.000	21.000	1,355,305
2022-10-25	20.620	20.940	19.900	20.430	20.430	1,409,400
2022-10-24	21.460	21.800	20.540	20.620	20.620	1,394,600
2022-10-21	21.170	21.620	20.970	21.460	21.460	1,278,787
2022-10-20	21.290	21.880	21.110	21.160	21.160	1,272,100
2022-10-19	21.700	21.750	21.270	21.370	21.370	1,221,300
2022-10-18	21.490	21.980	20.950	21.730	21.730	1,428,600
2022-10-17	20.630	21.500	20.520	21.490	21.490	1,661,261
2022-10-14	19.460	20.800	19.400	20.630	20.630	2,086,361
2022-10-13	18.800	19.870	16.920	19.460	19.460	1,660,000
2022-10-12	18.290	18.800	17.960	18.800	18.800	1,302,400
2022-10-11	18.590	18.970	18.030	18.310	18.310	1,184,100
2022-10-10	18.610	19.860	18.480	18.580	18.580	1,662,800
2022-09-30	18.920	19.300	18.610	18.610	18.610	1,322,839
2022-09-29	19.590	19.590	18.620	18.860	18.860	1,397,397
2022-09-28	19.770	20.110	19.010	19.020	19.020	1,335,200
2022-09-27	19.100	19.740	19.060	19.710	19.710	1,463,939
2022-09-26	19.580	19.580	18.710	18.910	18.910	1,208,505
2022-09-23	20.120	20.120	19.000	19.590	19.590	1,399,042
2022-09-22	20.020	20.460	19.950	20.030	20.030	978,261
2022-09-21	20.750	20.840	20.150	20.320	20.320	1,097,200
2022-09-20	20.200	20.650	19.990	20.550	20.550	1,386,100
2022-09-19	20.770	20.770	18.220	19.790	19.790	1,582,200
2022-09-16	21.180	21.270	20.200	20.240	20.240	1,243,400
2022-09-15	22.200	22.380	20.980	21.180	21.180	1,922,400
2022-09-14	22.560	22.910	21.930	22.170	22.170	2,204,600
2022-09-13	23.160	23.880	22.880	22.960	22.960	1,572,000
2022-09-09	23.740	24.750	23.360	23.560	23.560	1,466,866
2022-09-08	23.790	23.830	23.110	23.410	23.410	1,042,400
2022-09-07	24.310	24.320	23.670	23.780	23.780	1,134,300
2022-09-06	23.900	25.000	21.910	24.340	24.340	1,718,466
2022-09-05	24.560	24.570	23.700	23.970	23.970	835,600
2022-09-02	24.260	24.960	23.890	24.060	24.060	1,096,200
2022-09-01	24.160	24.600	23.730	24.270	24.270	1,370,400
2022-08-31	24.360	24.500	23.750	23.760	23.760	1,656,100
2022-08-30	24.110	25.040	24.000	24.340	24.340	1,804,904
2022-08-29	23.700	24.600	23.610	24.130	24.130	2,456,900
2022-08-26	22.130	24.310	22.000	24.310	24.310	3,187,209
2022-08-25	22.480	22.530	21.520	22.100	22.100	1,466,400
2022-08-24	23.380	23.380	22.340	22.340	22.340	1,784,700
2022-08-23	23.560	23.650	22.950	23.400	23.400	2,242,000
2022-08-22	23.250	23.930	22.450	23.570	23.570	2,369,061
2022-08-19	23.650	24.200	22.870	23.400	23.400	3,114,100
2022-08-18	23.610	23.700	22.800	23.420	23.420	2,518,148
2022-08-17	23.910	24.080	23.370	23.600	23.600	1,630,600
2022-08-16	23.950	24.160	23.580	23.890	23.890	1,483,707
2022-08-15	24.410	24.410	23.500	23.900	23.900	1,792,700
2022-08-12	24.690	25.100	24.120	24.200	24.200	1,312,007
2022-08-11	24.720	25.880	24.540	24.700	24.700	2,226,910
2022-08-10	24.880	25.420	24.530	24.720	24.720	1,272,700
2022-08-09	25.800	25.900	24.870	25.160	25.160	1,852,900
2022-08-08	26.260	26.710	25.700	25.890	25.890	1,216,766
2022-08-05	25.800	26.190	25.390	26.100	26.100	1,906,653
2022-08-04	24.930	25.790	24.900	25.610	25.610	2,079,800
2022-08-03	24.190	26.100	24.190	24.890	24.890	3,003,536
2022-08-02	25.530	25.890	23.500	24.000	24.000	4,617,567

← NewerPage 17 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.