Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	30.220	33.130	30.220	32.540	32.540	9,644,302
2026-04-17	30.840	31.300	30.000	30.120	30.120	5,620,150
2026-04-16	29.440	31.440	28.660	31.000	31.000	8,910,802
2026-04-15	28.470	30.070	27.160	29.580	29.580	11,637,808
2026-04-14	26.260	28.470	25.980	28.470	28.470	6,787,200
2026-04-13	26.510	26.610	25.600	25.880	25.880	1,817,050
2026-04-10	27.100	27.400	26.270	26.340	26.340	2,419,400
2026-04-09	26.820	27.850	25.560	27.110	27.110	2,863,490
2026-04-08	27.000	27.290	26.740	26.990	26.990	2,967,150
2026-04-07	25.630	26.880	25.390	26.470	26.470	3,171,690
2026-04-03	26.200	26.340	25.270	25.620	25.620	2,128,998
2026-04-02	26.680	26.700	25.740	26.150	26.150	1,916,800
2026-04-01	26.700	27.260	26.080	26.460	26.460	2,477,301
2026-03-31	26.790	27.450	26.380	26.420	26.420	1,917,790
2026-03-30	27.180	27.180	26.330	26.800	26.800	2,352,300
2026-03-27	27.380	27.620	26.600	27.080	27.080	2,743,500
2026-03-26	28.010	28.180	26.750	27.250	27.250	3,574,400
2026-03-25	26.140	27.950	26.140	27.720	27.720	4,869,105
2026-03-24	24.890	26.230	24.200	26.110	26.110	4,666,797
2026-03-23	26.010	26.100	24.200	24.430	24.430	4,441,350
2026-03-20	27.680	27.680	26.080	26.360	26.360	3,833,800
2026-03-19	28.380	28.470	27.220	27.470	27.470	3,340,900
2026-03-18	27.410	28.510	27.410	28.470	28.470	3,457,600
2026-03-17	28.490	28.690	27.500	27.680	27.680	3,149,900
2026-03-16	28.030	28.600	27.880	28.490	28.490	2,915,952
2026-03-13	27.730	28.430	27.500	27.920	27.920	2,582,250
2026-03-12	27.900	28.580	27.360	28.100	28.100	3,387,988
2026-03-11	27.610	28.140	27.210	27.870	27.870	4,268,250
2026-03-10	27.350	27.820	26.910	27.500	27.500	3,142,000
2026-03-09	27.170	27.460	26.240	27.120	27.120	3,637,602
2026-03-06	26.450	27.500	26.170	27.170	27.170	4,284,498
2026-03-05	26.800	28.130	26.400	26.530	26.530	4,768,242
2026-03-04	27.600	27.600	26.010	26.370	26.370	7,997,267
2026-03-03	25.570	28.130	25.350	28.130	28.130	6,744,517
2026-03-02	26.500	26.690	24.860	25.570	25.570	4,997,145
2026-02-27	26.990	26.990	26.500	26.860	26.860	2,740,200
2026-02-26	26.590	27.380	26.510	26.710	26.710	4,334,700
2026-02-25	26.330	27.320	26.000	26.600	26.600	7,639,200
2026-02-24	24.000	26.390	23.840	26.390	26.390	5,771,141
2026-02-13	23.590	24.150	23.590	23.990	23.990	1,937,100
2026-02-12	24.190	24.240	23.700	23.760	23.760	2,053,733
2026-02-11	24.180	24.560	23.910	24.250	24.250	1,609,600
2026-02-10	24.170	24.650	24.000	24.240	24.240	2,338,102
2026-02-09	23.360	24.230	23.190	24.000	24.000	2,922,200
2026-02-06	23.760	23.930	23.270	23.350	23.350	1,852,800
2026-02-05	23.630	23.750	23.410	23.500	23.500	1,457,500
2026-02-04	23.150	23.850	22.810	23.630	23.630	3,298,612
2026-02-03	23.130	23.350	22.660	22.930	22.930	2,072,238
2026-02-02	23.690	23.750	22.960	23.000	23.000	2,839,180
2026-01-30	24.040	24.300	23.100	23.460	23.460	3,776,000
2026-01-29	23.980	24.500	23.680	24.000	24.000	3,337,590
2026-01-28	24.430	25.530	23.400	23.970	23.970	4,962,900
2026-01-27	23.800	24.160	23.090	24.090	24.090	5,336,878
2026-01-26	22.360	24.180	22.360	23.660	23.660	9,813,898
2026-01-23	22.250	22.640	22.070	22.450	22.450	2,117,800
2026-01-22	21.700	22.500	21.500	22.230	22.230	2,624,659
2026-01-21	21.310	21.890	21.100	21.700	21.700	2,872,100
2026-01-20	21.700	21.780	21.270	21.400	21.400	1,360,000
2026-01-19	21.290	21.750	21.140	21.690	21.690	1,878,800
2026-01-16	21.220	21.590	20.910	21.400	21.400	2,387,900

← NewerPage 3 of 21 · 1,215 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.