Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	19.210	19.350	18.350	18.430	18.430	2,910,800
2025-04-21	18.800	19.800	18.390	19.090	19.090	4,297,600
2025-04-18	19.060	19.300	18.260	18.390	18.390	2,767,000
2025-04-17	18.920	19.760	18.690	18.750	18.750	3,453,300
2025-04-16	19.530	19.900	18.780	19.170	19.170	5,214,063
2025-04-15	20.200	20.880	19.250	19.610	19.610	6,100,400
2025-04-14	18.000	19.560	17.960	19.560	19.560	2,741,059
2025-04-11	17.200	18.150	17.010	17.780	17.780	4,112,900
2025-04-10	17.000	17.800	16.900	17.250	17.250	3,687,463
2025-04-09	15.750	16.850	15.110	16.610	16.610	4,712,600
2025-04-08	17.000	17.300	16.000	16.680	16.680	5,045,900
2025-04-07	17.300	17.800	17.000	17.000	17.000	2,835,700
2025-04-03	18.780	19.340	18.500	18.890	18.890	4,376,650
2025-04-02	18.600	19.940	18.410	18.780	18.780	6,656,016
2025-04-01	19.270	19.510	18.480	18.510	18.510	6,342,800
2025-03-31	18.000	19.500	18.000	19.270	19.270	5,214,500
2025-03-28	18.450	19.060	17.950	18.500	18.500	5,568,700
2025-03-27	18.370	19.280	17.960	18.450	18.450	5,671,343
2025-03-26	17.130	18.990	17.080	18.510	18.510	8,622,785
2025-03-25	17.950	18.350	17.370	17.500	17.500	13,616,382
2025-03-24	22.770	22.770	18.710	19.300	19.300	21,418,910
2025-03-21	20.700	20.700	20.700	20.700	20.700	526,100
2025-03-20	18.820	18.820	18.820	18.820	18.820	0
2025-03-19	18.820	18.820	18.820	18.820	18.820	0
2025-03-18	18.820	18.820	18.520	18.820	18.820	8,051,100
2025-03-17	15.590	17.110	15.400	17.110	17.110	4,941,300
2025-03-14	15.570	15.570	15.100	15.550	15.550	2,415,300
2025-03-13	15.490	15.770	15.330	15.570	15.570	2,762,712
2025-03-12	15.550	15.690	15.410	15.490	15.490	1,100,612
2025-03-11	15.740	15.740	15.400	15.500	15.500	1,549,012
2025-03-10	15.620	15.850	15.450	15.740	15.740	2,403,900
2025-03-07	15.720	15.900	15.410	15.620	15.620	1,542,100
2025-03-06	15.050	15.860	14.980	15.690	15.690	2,689,295
2025-03-05	15.270	15.450	14.760	15.050	15.050	1,632,783
2025-03-04	15.020	15.430	14.880	15.270	15.270	1,716,700
2025-03-03	14.650	15.190	14.500	15.040	15.040	2,340,583
2025-02-28	14.660	14.740	14.390	14.490	14.490	1,156,701
2025-02-27	14.630	14.860	14.420	14.730	14.730	1,594,409
2025-02-26	14.550	14.650	14.480	14.630	14.630	766,999
2025-02-25	14.430	14.750	14.430	14.510	14.510	734,999
2025-02-24	14.670	14.880	14.360	14.730	14.730	1,698,500
2025-02-21	14.840	14.910	14.380	14.470	14.470	1,578,800
2025-02-20	14.560	14.930	14.370	14.820	14.820	1,527,800
2025-02-19	14.230	14.640	14.010	14.510	14.510	1,350,500
2025-02-18	14.660	14.820	14.110	14.240	14.240	1,736,200
2025-02-17	14.740	14.980	14.530	14.760	14.760	1,553,000
2025-02-14	14.380	14.670	14.380	14.570	14.570	1,116,600
2025-02-13	14.760	14.900	14.410	14.450	14.450	1,382,700
2025-02-12	14.770	14.850	14.630	14.760	14.760	806,360
2025-02-11	15.000	15.000	14.690	14.770	14.770	881,017
2025-02-10	14.830	14.980	14.560	14.960	14.960	1,311,233
2025-02-07	15.060	15.060	14.450	14.620	14.620	1,415,601
2025-02-06	14.300	14.600	14.210	14.600	14.600	1,181,460
2025-02-05	14.180	14.370	14.000	14.300	14.300	1,091,283
2025-01-27	14.120	14.270	13.890	14.000	14.000	1,328,661
2025-01-24	13.770	14.010	13.600	13.990	13.990	960,202
2025-01-23	13.940	14.040	13.790	13.850	13.850	1,138,800
2025-01-22	13.990	13.990	13.400	13.790	13.790	887,700
2025-01-21	14.240	14.290	13.880	13.900	13.900	952,000
2025-01-20	14.060	14.570	13.880	14.220	14.220	1,329,743

← NewerPage 7 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.