Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	15.120	15.430	14.820	15.200	15.144	717,333
2022-05-05	14.580	15.310	14.550	15.160	15.104	927,141
2022-04-29	13.880	14.930	13.880	14.770	14.715	1,023,500
2022-04-28	14.200	14.270	13.700	13.830	13.779	681,800
2022-04-27	13.730	14.330	13.440	14.280	14.227	1,158,557
2022-04-26	15.000	15.080	14.100	14.150	14.098	1,528,000
2022-04-25	16.050	16.050	14.770	14.840	14.785	1,523,818
2022-04-22	16.220	16.280	15.790	16.050	15.991	966,109
2022-04-21	16.850	16.910	16.120	16.190	16.130	1,321,900
2022-04-20	17.280	17.430	16.840	16.890	16.827	748,900
2022-04-19	17.370	17.630	17.100	17.280	17.216	682,700
2022-04-18	17.250	17.500	16.600	17.370	17.306	940,800
2022-04-15	17.870	17.870	17.250	17.250	17.186	1,070,900
2022-04-14	17.650	17.980	17.580	17.680	17.614	948,800
2022-04-13	18.150	18.220	17.520	17.600	17.535	1,569,000
2022-04-12	18.070	18.180	17.560	18.080	18.013	1,262,000
2022-04-11	18.330	18.520	17.810	17.960	17.893	1,293,500
2022-04-08	19.480	19.480	18.210	18.260	18.192	1,973,933
2022-04-07	19.850	19.890	19.070	19.070	18.999	2,031,800
2022-04-06	18.510	20.180	18.510	19.810	19.737	3,177,900
2022-04-01	19.770	19.770	18.880	19.040	18.969	2,603,200
2022-03-31	19.540	20.680	19.300	19.800	19.727	3,824,200
2022-03-30	19.940	20.150	19.120	19.600	19.527	3,497,700
2022-03-29	20.090	20.680	19.750	19.830	19.756	4,448,900
2022-03-28	20.690	20.800	19.580	19.720	19.647	6,954,496
2022-03-25	19.510	21.100	19.310	20.730	20.653	9,990,491
2022-03-24	18.980	19.590	18.820	19.180	19.109	4,198,633
2022-03-23	19.150	19.990	19.120	19.240	19.169	5,066,767
2022-03-22	21.090	21.090	19.200	19.460	19.388	8,532,415
2022-03-21	21.090	21.090	20.320	21.090	21.012	4,577,696
2022-03-18	17.430	19.170	17.430	19.170	19.099	2,567,700
2022-03-17	17.190	17.780	17.120	17.430	17.365	1,061,900
2022-03-16	17.000	17.230	16.410	17.070	17.007	953,800
2022-03-15	17.690	17.740	16.820	16.820	16.758	1,141,600
2022-03-14	18.100	18.280	17.710	17.780	17.714	874,000
2022-03-11	17.830	18.160	17.630	18.130	18.063	1,124,000
2022-03-10	17.400	18.050	17.400	17.890	17.824	1,324,464
2022-03-09	17.650	17.850	16.500	17.190	17.126	1,631,700
2022-03-08	18.480	18.480	17.610	17.770	17.704	1,150,573
2022-03-07	18.460	18.710	18.280	18.460	18.392	888,700
2022-03-04	18.330	19.000	18.310	18.460	18.392	1,786,300
2022-03-03	18.560	18.590	18.250	18.450	18.382	893,697
2022-03-02	18.140	18.500	17.940	18.460	18.392	1,002,300
2022-03-01	18.220	18.250	18.000	18.080	18.013	665,200
2022-02-28	18.050	18.250	17.720	18.060	17.993	691,400
2022-02-25	17.980	18.390	17.980	18.110	18.043	860,700
2022-02-24	18.110	18.630	17.630	17.950	17.883	1,415,500
2022-02-23	17.800	18.330	17.710	18.250	18.182	1,189,288
2022-02-22	17.880	17.980	17.600	17.700	17.634	762,414
2022-02-21	17.710	18.010	17.700	17.940	17.874	604,308
2022-02-18	17.600	17.780	17.370	17.760	17.694	508,200
2022-02-17	17.810	17.920	17.520	17.570	17.505	769,200
2022-02-16	17.530	17.860	17.470	17.810	17.744	964,600
2022-02-15	17.710	17.820	17.280	17.500	17.435	764,500
2022-02-14	17.450	17.800	17.210	17.520	17.455	582,900
2022-02-11	17.930	17.960	17.310	17.450	17.385	923,750
2022-02-10	18.070	18.150	17.760	17.950	17.883	823,800
2022-02-09	17.830	18.250	17.710	18.060	17.993	850,100
2022-02-08	17.580	17.900	17.530	17.860	17.794	610,800
2022-02-07	17.620	17.940	17.430	17.500	17.435	638,425

← NewerPage 19 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.