Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	22.360	22.380	22.050	22.320	22.320	2,031,400
2025-07-18	22.320	22.570	22.020	22.160	22.160	1,956,800
2025-07-17	22.380	22.600	22.220	22.320	22.320	1,599,900
2025-07-16	22.130	22.440	21.960	22.390	22.390	1,780,600
2025-07-15	22.580	22.690	21.730	22.120	22.120	3,466,300
2025-07-14	22.760	22.990	22.550	22.800	22.800	2,042,000
2025-07-11	22.810	22.890	22.250	22.650	22.650	3,205,400
2025-07-10	23.320	23.320	22.780	22.880	22.880	2,794,763
2025-07-09	23.160	23.660	22.880	22.900	22.900	3,160,600
2025-07-08	22.720	23.220	22.630	23.110	23.110	4,055,300
2025-07-07	23.150	23.330	22.490	23.140	23.140	6,025,850
2025-07-04	22.620	24.500	22.620	23.370	23.370	10,523,600
2025-07-03	21.490	22.900	21.420	22.610	22.610	8,421,534
2025-07-02	21.530	21.680	21.340	21.500	21.500	3,154,500
2025-07-01	21.200	21.550	21.020	21.530	21.530	4,077,725
2025-06-30	20.850	21.380	20.750	21.200	21.200	3,732,600
2025-06-27	20.900	20.920	20.740	20.770	20.770	2,335,850
2025-06-26	21.020	21.040	20.740	20.900	20.900	2,929,050
2025-06-25	21.010	21.180	20.800	21.020	21.020	3,230,400
2025-06-24	21.090	21.280	20.900	21.010	21.010	4,406,025
2025-06-23	21.390	21.860	21.010	21.070	21.070	5,508,350
2025-06-20	20.710	21.130	20.710	20.720	20.720	3,464,225
2025-06-19	21.540	21.650	20.770	20.940	20.940	6,217,051
2025-06-18	21.690	22.160	21.120	21.530	21.530	8,197,200
2025-06-17	23.230	23.680	21.650	21.900	21.900	13,071,066
2025-06-16	23.990	24.700	23.580	23.580	23.580	15,060,491
2025-06-13	30.200	30.200	24.710	26.200	26.200	24,055,349
2025-06-12	27.450	27.450	27.450	27.450	27.450	1,538,500
2025-06-11	24.950	24.950	24.950	24.950	24.950	1,576,199
2025-06-10	20.610	22.680	20.400	22.680	22.680	4,059,650
2025-06-09	20.010	20.980	20.010	20.620	20.620	2,648,000
2025-06-06	19.810	20.400	19.610	20.010	20.010	1,948,300
2025-06-05	20.330	20.330	19.560	19.790	19.790	2,385,800
2025-06-04	20.090	20.330	19.870	20.230	20.230	2,357,900
2025-06-03	20.090	20.500	20.050	20.080	20.080	2,587,850
2025-05-30	20.140	20.780	19.880	20.350	20.350	2,719,500
2025-05-29	19.710	20.270	19.290	20.090	20.090	2,389,009
2025-05-28	19.540	19.810	19.240	19.650	19.650	1,775,509
2025-05-27	19.590	19.850	19.420	19.540	19.540	1,933,600
2025-05-26	20.320	20.340	19.520	19.610	19.610	2,786,500
2025-05-23	20.400	20.780	20.210	20.300	20.300	3,293,100
2025-05-22	20.020	20.650	19.800	20.130	20.130	2,903,000
2025-05-21	20.300	20.500	20.000	20.150	20.150	1,964,300
2025-05-20	19.770	20.220	19.650	20.150	20.150	2,910,100
2025-05-19	19.910	19.970	19.410	19.720	19.720	1,964,800
2025-05-16	19.630	19.980	19.610	19.830	19.830	1,545,066
2025-05-15	19.520	19.830	19.080	19.800	19.800	2,419,200
2025-05-14	19.470	20.380	19.300	19.490	19.490	2,723,800
2025-05-13	19.600	20.200	19.410	19.480	19.480	2,140,400
2025-05-12	19.680	19.800	19.150	19.400	19.400	1,983,300
2025-05-09	19.670	19.970	19.400	19.460	19.460	1,788,900
2025-05-08	19.390	19.880	19.170	19.770	19.770	2,576,600
2025-05-07	20.560	20.680	19.320	19.450	19.450	4,925,207
2025-05-06	20.000	20.610	20.000	20.380	20.380	2,862,863
2025-04-30	19.270	20.200	19.080	19.920	19.920	3,637,950
2025-04-29	18.800	19.490	18.780	19.270	19.270	3,774,100
2025-04-28	18.140	19.130	17.340	18.920	18.920	4,440,875
2025-04-25	18.490	18.500	18.070	18.140	18.140	1,630,300
2025-04-24	18.580	18.740	18.210	18.400	18.400	1,939,900
2025-04-23	18.600	19.300	18.430	18.580	18.580	2,584,000

← NewerPage 6 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.