Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.800	21.280	20.660	21.230	21.230	2,096,300
2026-01-14	21.310	21.390	20.670	20.950	20.950	2,411,700
2026-01-13	21.180	21.490	21.030	21.310	21.310	2,439,500
2026-01-12	21.000	21.450	20.540	21.180	21.180	3,450,100
2026-01-09	20.860	20.990	20.530	20.780	20.780	2,143,000
2026-01-08	20.690	20.990	20.450	20.820	20.820	1,485,900
2026-01-07	21.050	21.500	20.600	20.680	20.680	1,543,400
2026-01-06	21.500	21.580	21.040	21.140	21.140	1,909,600
2026-01-05	20.470	21.200	20.260	20.970	20.970	1,642,050
2025-12-31	20.410	20.730	20.010	20.470	20.470	1,775,700
2025-12-30	20.440	20.700	19.910	20.270	20.270	1,250,540
2025-12-29	20.330	20.500	20.100	20.380	20.380	1,222,500
2025-12-26	20.900	21.000	20.270	20.340	20.340	1,981,240
2025-12-25	21.110	21.450	20.600	20.800	20.800	1,861,500
2025-12-24	20.720	21.180	20.480	21.070	21.070	1,740,600
2025-12-23	21.300	21.300	20.680	20.800	20.800	1,793,000
2025-12-22	21.480	21.490	20.920	21.000	21.000	2,281,564
2025-12-19	21.350	21.610	21.250	21.480	21.480	1,486,400
2025-12-18	20.970	21.570	20.880	21.410	21.410	1,825,550
2025-12-17	21.550	21.660	20.700	20.970	20.970	2,066,100
2025-12-16	21.950	21.980	21.560	21.600	21.600	980,000
2025-12-15	21.680	22.260	21.600	22.000	22.000	1,349,950
2025-12-12	22.090	22.340	21.720	21.780	21.780	2,180,800
2025-12-11	22.390	22.750	22.180	22.230	22.230	1,366,300
2025-12-10	22.780	22.980	22.400	22.460	22.460	1,852,900
2025-12-09	22.330	23.050	22.330	22.720	22.720	2,452,391
2025-12-08	21.910	22.510	21.870	22.350	22.350	2,027,550
2025-12-05	21.800	21.980	21.530	21.810	21.810	992,700
2025-12-04	22.100	22.220	21.530	21.810	21.810	1,303,100
2025-12-03	22.000	22.380	21.930	22.130	22.130	1,321,311
2025-12-02	22.200	22.290	21.630	22.080	22.080	1,438,700
2025-12-01	21.790	22.450	21.790	22.000	22.000	1,410,100
2025-11-28	22.160	22.200	21.690	22.050	22.050	1,487,550
2025-11-27	21.690	22.290	21.490	22.190	22.190	1,607,200
2025-11-26	21.870	22.350	21.660	21.780	21.780	1,989,800
2025-11-25	21.940	22.390	21.550	21.980	21.980	2,056,661
2025-11-24	21.480	22.060	21.160	21.420	21.420	2,102,961
2025-11-21	22.300	22.530	21.370	21.450	21.450	2,340,800
2025-11-20	22.700	23.540	22.020	22.260	22.260	2,740,400
2025-11-19	23.790	23.900	22.720	23.120	23.120	1,647,000
2025-11-18	24.120	24.210	23.530	23.720	23.720	2,210,300
2025-11-17	23.880	24.260	23.450	24.120	24.120	3,728,227
2025-11-14	23.140	24.370	23.120	23.480	23.480	3,033,027
2025-11-13	23.100	23.170	22.800	23.120	23.120	1,206,100
2025-11-12	23.280	23.550	22.960	23.010	23.010	1,685,600
2025-11-11	23.180	23.600	23.000	23.360	23.360	1,654,100
2025-11-10	22.700	23.180	22.500	23.090	23.090	1,839,500
2025-11-07	22.530	22.680	22.330	22.580	22.580	1,329,800
2025-11-06	22.680	22.680	22.320	22.470	22.470	997,800
2025-11-05	22.440	22.600	22.280	22.550	22.550	1,121,300
2025-11-04	22.470	22.510	22.220	22.460	22.460	1,080,300
2025-11-03	22.380	22.540	22.120	22.470	22.470	1,623,100
2025-10-31	22.200	22.450	21.900	22.360	22.360	1,748,500
2025-10-30	21.930	22.150	21.740	21.960	21.960	1,069,500
2025-10-29	22.400	22.400	21.760	21.930	21.930	1,401,727
2025-10-28	22.320	22.540	22.160	22.260	22.260	1,174,700
2025-10-27	22.870	22.910	22.420	22.470	22.470	1,824,900
2025-10-24	22.790	23.140	22.570	22.860	22.860	2,679,400
2025-10-23	22.200	22.500	22.100	22.440	22.440	1,204,700
2025-10-22	22.000	22.560	22.000	22.300	22.300	1,860,273

← NewerPage 4 of 5 · 242 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.