Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	26.740	26.960	25.910	26.040	26.040	2,523,895
2022-07-29	27.990	27.990	26.570	26.700	26.700	2,836,300
2022-07-28	27.320	28.200	26.450	27.690	27.690	4,347,500
2022-07-27	26.640	27.850	26.260	27.050	27.050	4,708,700
2022-07-26	25.010	27.280	25.010	27.280	27.280	5,248,032
2022-07-25	25.950	25.950	24.400	24.800	24.800	3,516,151
2022-07-22	25.200	26.160	24.820	26.050	26.050	3,308,200
2022-07-21	24.710	25.480	24.300	25.080	25.080	2,352,046
2022-07-20	24.780	25.360	24.440	24.670	24.670	1,788,600
2022-07-19	25.200	25.400	24.520	24.800	24.800	3,067,700
2022-07-18	25.100	25.480	24.640	25.200	25.200	3,025,600
2022-07-15	25.600	26.600	24.370	24.370	24.370	5,112,846
2022-07-14	24.860	26.370	23.820	25.600	25.600	9,096,831
2022-07-13	21.950	24.040	21.740	24.040	24.040	5,724,479
2022-07-12	21.920	22.150	21.300	21.850	21.850	2,175,600
2022-07-11	22.060	22.670	21.670	21.820	21.820	2,675,000
2022-07-08	21.200	22.500	21.010	22.110	22.110	3,876,300
2022-07-07	21.400	21.470	20.780	21.080	21.080	1,829,700
2022-07-06	21.430	21.800	21.000	21.550	21.550	2,218,500
2022-07-05	21.270	21.670	20.120	21.440	21.440	3,158,523
2022-07-04	21.000	22.400	20.940	21.260	21.260	4,718,100
2022-07-01	20.300	22.200	20.200	22.170	22.170	5,764,534
2022-06-30	19.620	20.200	19.520	20.200	20.200	2,242,300
2022-06-29	19.980	19.980	19.420	19.470	19.470	1,397,400
2022-06-28	20.190	20.390	19.760	19.950	19.876	1,403,800
2022-06-27	20.380	20.550	19.950	20.190	20.115	2,319,166
2022-06-24	20.500	20.880	19.850	19.960	19.886	1,863,366
2022-06-23	20.300	20.750	20.010	20.170	20.095	2,444,266
2022-06-22	20.890	21.080	20.090	20.190	20.115	2,267,200
2022-06-21	21.700	21.760	20.480	20.860	20.783	2,656,279
2022-06-20	22.200	22.200	21.010	21.660	21.580	3,672,207
2022-06-17	22.320	22.590	21.800	22.240	22.158	2,681,809
2022-06-16	21.150	22.880	21.010	22.230	22.148	4,423,400
2022-06-15	22.430	23.100	20.890	21.150	21.072	5,854,931
2022-06-14	22.170	23.150	21.880	22.410	22.327	5,100,621
2022-06-13	20.890	22.980	20.810	22.390	22.307	6,882,133
2022-06-10	19.800	22.090	19.740	21.590	21.510	8,097,222
2022-06-09	20.210	20.900	19.080	20.080	20.006	4,317,716
2022-06-08	19.000	20.900	18.880	20.010	19.936	9,894,355
2022-06-07	18.810	21.410	18.810	20.800	20.723	11,587,729
2022-06-06	18.820	19.460	18.500	19.460	19.388	4,221,916
2022-06-02	17.400	17.690	16.310	17.690	17.624	3,569,210
2022-06-01	15.860	16.230	15.790	16.080	16.020	610,505
2022-05-31	15.840	15.960	15.500	15.900	15.841	528,800
2022-05-30	16.060	16.060	15.710	15.770	15.712	536,900
2022-05-27	16.070	16.190	15.760	15.890	15.831	402,100
2022-05-26	15.940	16.220	15.680	16.070	16.010	614,600
2022-05-25	15.490	15.940	15.390	15.890	15.831	500,300
2022-05-24	16.470	16.470	15.500	15.500	15.443	745,600
2022-05-23	16.680	16.680	16.210	16.390	16.329	723,200
2022-05-20	16.160	16.450	16.130	16.210	16.150	571,700
2022-05-19	16.120	16.440	16.010	16.300	16.240	389,100
2022-05-18	16.150	16.580	16.150	16.260	16.200	524,100
2022-05-17	16.780	16.780	16.120	16.300	16.240	725,500
2022-05-16	17.000	17.380	16.430	16.590	16.529	727,400
2022-05-13	16.590	16.880	16.500	16.740	16.678	888,000
2022-05-12	16.130	16.840	16.070	16.610	16.548	1,366,223
2022-05-11	15.980	16.990	15.980	16.300	16.240	1,949,300
2022-05-10	16.000	16.180	15.000	16.120	16.060	1,666,857
2022-05-09	15.080	15.960	15.000	15.750	15.692	1,235,800

← NewerPage 18 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.