Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	21.530	22.000	21.440	21.980	21.980	1,300,473
2025-10-20	21.570	21.760	21.210	21.670	21.670	1,336,000
2025-10-17	21.170	21.680	21.170	21.290	21.290	1,388,300
2025-10-16	21.450	21.790	21.250	21.390	21.390	1,340,800
2025-10-15	21.480	21.980	21.370	21.580	21.580	1,127,200
2025-10-14	21.720	21.820	21.340	21.510	21.510	1,247,400
2025-10-13	21.150	21.780	20.880	21.530	21.530	1,970,900
2025-10-10	22.000	22.250	21.790	21.810	21.810	1,298,100
2025-10-09	22.100	22.270	21.850	21.900	21.900	1,254,100
2025-09-30	22.300	22.400	22.040	22.050	22.050	812,100
2025-09-29	22.440	22.540	21.700	22.300	22.300	1,145,613
2025-09-26	22.180	22.640	22.150	22.200	22.200	1,163,700
2025-09-25	22.480	22.700	22.260	22.440	22.440	1,139,900
2025-09-24	22.100	22.640	21.690	22.380	22.380	1,919,900
2025-09-23	22.260	22.380	21.550	21.890	21.890	1,975,413
2025-09-22	22.790	22.970	22.230	22.270	22.270	1,580,800
2025-09-19	23.080	23.400	22.650	22.650	22.650	1,877,741
2025-09-18	23.670	23.770	23.080	23.230	23.230	1,571,709
2025-09-17	24.240	24.240	23.480	23.670	23.670	1,678,409
2025-09-16	23.600	23.950	23.390	23.790	23.790	1,755,000
2025-09-15	23.410	23.660	23.280	23.560	23.560	1,578,400
2025-09-12	23.730	23.970	23.430	23.440	23.440	1,734,441
2025-09-11	23.880	23.890	23.210	23.730	23.730	1,523,000
2025-09-10	23.820	24.050	23.610	23.810	23.810	1,366,759
2025-09-09	24.030	24.370	23.730	23.820	23.820	2,907,600
2025-09-08	23.230	23.950	22.900	23.930	23.930	2,623,200
2025-09-05	23.460	23.580	22.650	23.230	23.230	2,124,341
2025-09-04	23.150	23.730	23.110	23.450	23.450	2,161,241
2025-09-03	23.660	23.670	23.000	23.130	23.130	1,885,900
2025-09-02	24.200	24.200	23.400	23.650	23.650	2,603,600
2025-09-01	23.290	24.100	22.870	23.860	23.860	3,261,100
2025-08-29	23.500	23.520	22.980	23.100	23.100	1,636,500
2025-08-28	23.490	23.690	22.660	23.280	23.280	3,605,300
2025-08-27	24.180	24.180	23.450	23.490	23.490	3,073,900
2025-08-26	24.140	24.380	24.110	24.120	24.120	2,372,300
2025-08-25	24.310	24.420	24.020	24.190	24.190	2,877,100
2025-08-22	24.680	24.700	24.060	24.300	24.300	2,845,200
2025-08-21	24.400	24.740	24.310	24.450	24.450	5,347,419
2025-08-20	25.050	25.050	24.010	24.370	24.370	9,058,773
2025-08-19	22.760	25.180	22.760	25.180	25.180	3,834,964
2025-08-18	22.780	23.100	22.730	22.890	22.890	2,267,240
2025-08-15	22.840	22.880	22.600	22.720	22.720	1,452,300
2025-08-14	23.170	23.190	22.570	22.600	22.600	2,263,460
2025-08-13	23.030	23.670	22.960	23.170	23.170	2,044,300
2025-08-12	23.520	23.700	22.880	23.150	23.150	2,193,100
2025-08-11	23.000	23.500	22.850	23.350	23.350	2,843,600
2025-08-08	22.760	22.900	22.460	22.860	22.860	1,924,400
2025-08-07	23.190	23.190	22.730	22.760	22.760	2,162,100
2025-08-06	23.360	23.570	22.900	23.200	23.200	2,422,100
2025-08-05	22.990	23.420	22.750	23.210	23.210	3,342,600
2025-08-04	23.300	23.430	22.670	22.870	22.870	3,567,200
2025-08-01	22.540	23.480	22.260	23.180	23.180	5,422,500
2025-07-31	22.360	22.830	22.220	22.430	22.430	3,014,200
2025-07-30	22.700	22.900	22.060	22.360	22.360	2,369,400
2025-07-29	22.830	23.150	22.260	22.700	22.700	2,507,700
2025-07-28	22.960	23.220	22.430	22.770	22.770	3,253,560
2025-07-25	21.880	23.950	21.720	22.800	22.800	6,242,360
2025-07-24	21.730	21.950	21.600	21.830	21.830	1,478,400
2025-07-23	22.070	22.130	21.580	21.620	21.620	2,184,300
2025-07-22	22.440	22.480	22.050	22.070	22.070	2,305,700

← NewerPage 5 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.