Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	17.440	17.890	17.210	17.550	17.485	787,717
2022-01-27	17.620	17.850	17.030	17.120	17.057	1,093,117
2022-01-26	17.500	17.740	17.430	17.620	17.555	612,176
2022-01-25	18.270	18.330	17.360	17.400	17.336	1,241,800
2022-01-24	18.360	18.480	18.040	18.270	18.202	748,400
2022-01-21	18.760	18.760	18.130	18.330	18.262	1,034,683
2022-01-20	19.400	19.570	18.560	18.620	18.551	1,582,751
2022-01-19	19.130	19.460	18.880	19.370	19.298	1,496,400
2022-01-18	21.220	21.230	19.110	19.130	19.059	3,996,583
2022-01-17	21.870	22.000	21.200	21.220	21.141	2,283,723
2022-01-14	21.320	22.920	21.310	21.850	21.769	3,026,375
2022-01-13	22.120	22.150	21.260	21.400	21.321	2,271,150
2022-01-12	22.400	22.450	21.500	22.250	22.168	2,335,399
2022-01-11	21.680	23.080	21.450	22.400	22.317	4,693,209
2022-01-10	21.000	22.200	21.000	21.550	21.470	2,908,340
2022-01-07	22.730	22.730	21.330	21.550	21.470	4,874,269
2022-01-06	20.800	22.880	20.760	22.880	22.795	1,908,637
2022-01-05	22.290	22.290	20.660	20.800	20.723	3,172,609
2022-01-04	21.990	22.670	21.910	22.290	22.207	4,006,709
2021-12-31	21.340	22.200	21.130	21.770	21.689	2,498,141
2021-12-30	20.880	21.420	20.620	21.230	21.151	1,427,000
2021-12-29	20.600	21.450	20.470	21.090	21.012	1,747,523
2021-12-28	21.250	21.270	20.470	20.700	20.623	1,113,500
2021-12-27	21.070	21.560	20.730	21.080	21.002	2,009,124
2021-12-24	20.820	21.600	20.470	21.060	20.982	2,193,200
2021-12-23	20.970	21.280	20.610	20.650	20.573	1,166,966
2021-12-22	20.790	21.300	20.530	21.170	21.092	1,633,975
2021-12-21	20.300	21.110	20.070	20.780	20.703	1,721,000
2021-12-20	20.380	20.800	20.030	20.440	20.364	1,513,993
2021-12-17	20.000	20.220	19.810	20.060	19.986	1,311,000
2021-12-16	21.900	21.900	20.000	20.440	20.364	2,294,400
2021-12-15	21.010	21.180	20.010	20.380	20.304	2,841,400
2021-12-14	20.950	21.720	20.530	21.260	21.181	2,533,000
2021-12-13	22.470	22.940	20.280	20.790	20.713	4,251,200
2021-12-10	21.000	22.430	20.810	22.270	22.187	2,779,600
2021-12-09	21.370	21.460	20.960	21.000	20.922	1,309,200
2021-12-08	21.180	21.380	20.690	21.380	21.301	1,906,029
2021-12-07	21.820	22.800	20.940	21.030	20.952	4,288,261
2021-12-06	21.760	23.420	21.540	21.690	21.610	4,757,820
2021-12-03	20.330	21.940	20.280	21.470	21.390	3,219,600
2021-12-02	19.920	20.780	19.900	20.400	20.324	1,725,766
2021-12-01	19.480	20.180	19.310	20.000	19.926	1,128,900
2021-11-30	19.340	19.510	19.250	19.500	19.428	917,100
2021-11-29	19.680	19.700	19.250	19.340	19.268	877,357
2021-11-26	19.570	19.830	19.330	19.590	19.517	894,300
2021-11-25	19.420	19.980	19.420	19.570	19.497	1,019,863
2021-11-24	19.710	19.710	19.110	19.420	19.348	747,018
2021-11-23	19.700	19.730	19.230	19.420	19.348	916,200
2021-11-22	18.500	19.680	18.500	19.560	19.487	2,122,500
2021-11-19	18.300	18.650	18.300	18.580	18.511	644,200
2021-11-18	18.760	18.780	18.400	18.420	18.352	800,458
2021-11-17	18.890	18.890	18.650	18.740	18.671	688,809
2021-11-16	19.130	19.590	18.810	18.840	18.770	1,322,895
2021-11-15	18.530	19.230	18.380	19.160	19.089	1,555,793
2021-11-12	18.800	18.800	18.500	18.530	18.461	623,500
2021-11-11	18.590	18.880	18.520	18.760	18.690	735,900
2021-11-10	18.260	18.650	18.240	18.600	18.531	1,011,300
2021-11-09	18.580	18.640	18.350	18.450	18.382	910,600
2021-11-08	18.550	18.850	18.390	18.580	18.511	829,609
2021-11-05	18.780	18.910	18.470	18.550	18.481	943,800

← NewerPage 20 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.