Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	39.000	40.280	35.970	35.970	35.970	5,379,500
2026-07-16	40.610	42.030	39.730	39.970	39.970	3,150,800
2026-07-15	40.980	41.750	40.200	40.940	40.940	2,717,600
2026-07-14	38.950	40.980	38.880	40.980	40.980	4,409,100
2026-07-13	40.510	41.490	38.200	39.100	39.100	5,191,400
2026-07-10	40.120	41.990	39.980	40.840	40.840	3,820,900
2026-07-09	39.880	41.480	38.120	40.260	40.260	4,742,100
2026-07-08	39.220	41.560	38.960	39.550	39.550	2,608,400
2026-07-07	40.070	40.940	39.250	39.270	39.270	2,524,852
2026-07-06	41.650	42.310	40.510	40.510	40.510	2,746,601
2026-07-03	43.390	43.570	41.360	41.560	41.560	4,060,401
2026-07-02	42.700	44.750	41.700	43.570	43.570	4,466,453
2026-07-01	42.110	43.790	41.110	43.300	43.300	4,241,700
2026-06-30	40.000	42.980	38.000	42.110	42.110	7,860,400
2026-06-29	40.970	43.000	39.000	39.960	39.960	9,074,952
2026-06-26	41.770	43.730	40.500	41.380	41.380	11,996,600
2026-06-25	41.700	42.500	39.600	39.750	39.750	4,467,248
2026-06-24	41.000	41.940	39.890	40.750	40.750	5,442,260
2026-06-23	42.000	42.720	41.000	41.520	41.520	5,351,747
2026-06-22	45.210	45.210	40.690	41.800	41.800	8,555,179
2026-06-18	46.000	46.920	44.000	45.210	45.210	8,284,000
2026-06-17	40.900	44.130	40.120	44.130	44.130	5,345,044
2026-06-16	39.430	40.400	38.150	40.120	40.120	6,984,800
2026-06-15	36.580	40.130	36.580	39.420	39.420	11,366,918
2026-06-12	39.730	39.920	35.950	36.480	36.480	7,260,800
2026-06-11	38.380	40.980	36.600	39.720	39.720	6,621,772
2026-06-10	36.630	38.750	36.630	37.880	37.880	3,546,000
2026-06-09	36.460	37.800	34.880	37.220	37.220	3,656,400
2026-06-08	37.000	37.450	35.310	35.900	35.900	3,688,900
2026-06-05	38.490	39.350	37.440	38.070	38.070	3,498,487
2026-06-04	38.000	38.500	37.050	38.480	38.480	2,250,200
2026-06-03	37.990	38.550	37.200	38.120	38.120	2,788,200
2026-06-02	37.920	38.390	36.500	37.740	37.740	2,671,300
2026-06-01	36.340	39.290	35.800	38.000	38.000	4,766,600
2026-05-29	36.600	37.400	35.750	36.490	36.490	3,145,700
2026-05-28	37.400	37.870	36.410	37.030	37.030	3,570,600
2026-05-27	37.000	37.740	36.100	37.490	37.490	3,985,000
2026-05-26	38.030	38.710	35.700	37.190	37.190	4,271,855
2026-05-25	40.090	40.120	37.500	38.710	38.710	4,962,800
2026-05-22	38.090	39.600	37.000	39.300	39.300	5,130,400
2026-05-21	38.560	40.130	37.500	38.150	38.150	5,071,600
2026-05-20	38.580	39.080	38.000	38.850	38.850	2,910,206
2026-05-19	39.360	40.000	37.800	38.680	38.680	3,940,852
2026-05-18	38.480	39.860	38.190	39.360	39.360	3,921,800
2026-05-15	40.000	40.100	37.620	38.490	38.490	5,000,000
2026-05-14	40.040	40.700	39.260	39.850	39.850	3,743,000
2026-05-13	39.350	40.880	38.140	40.070	40.070	4,826,000
2026-05-12	38.510	40.990	38.000	38.800	38.800	6,423,600
2026-05-11	37.580	40.000	37.050	39.420	39.420	6,118,300
2026-05-08	37.160	37.850	36.760	37.580	37.580	3,559,200
2026-05-07	36.980	37.670	36.200	37.170	37.170	3,681,500
2026-05-06	35.950	38.220	35.950	37.100	37.100	5,492,400
2026-04-30	36.590	37.200	35.640	36.300	36.300	6,677,906
2026-04-29	33.150	36.780	33.020	36.780	36.780	6,797,106
2026-04-28	33.260	34.300	33.080	33.440	33.440	3,067,700
2026-04-27	34.530	34.530	32.920	33.390	33.390	5,266,945
2026-04-24	35.530	35.600	34.000	34.400	34.400	5,375,055
2026-04-23	35.880	36.260	34.650	35.300	35.300	5,722,505
2026-04-22	33.680	36.300	33.680	35.770	35.770	6,735,000
2026-04-21	33.000	34.220	32.620	33.890	33.890	10,232,191

← NewerPage 2 of 3 · 121 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.