Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	14.200	14.300	13.970	14.210	14.210	833,800
2025-01-16	14.500	14.820	14.140	14.240	14.240	1,369,243
2025-01-15	14.400	14.700	14.310	14.530	14.530	1,061,460
2025-01-14	13.810	14.450	13.800	14.450	14.450	1,435,360
2025-01-13	13.500	13.950	13.180	13.800	13.800	1,196,660
2025-01-10	13.870	14.020	13.580	13.600	13.600	1,346,171
2025-01-09	14.210	14.210	13.520	13.940	13.940	1,325,847
2025-01-08	13.810	14.200	13.450	13.890	13.890	1,187,984
2025-01-07	13.580	13.870	13.430	13.810	13.810	1,117,700
2025-01-06	13.160	13.760	12.820	13.670	13.670	1,715,831
2025-01-03	13.970	14.250	13.520	13.570	13.570	1,599,616
2025-01-02	14.260	14.600	13.960	14.050	14.050	1,338,200
2024-12-31	14.530	14.870	14.150	14.360	14.360	1,377,703
2024-12-30	14.800	14.890	14.320	14.490	14.490	1,550,616
2024-12-27	14.410	15.000	14.210	14.930	14.930	1,919,603
2024-12-26	14.150	14.600	14.150	14.390	14.390	1,138,200
2024-12-25	14.840	14.840	13.980	14.150	14.150	1,815,200
2024-12-24	14.950	14.950	14.440	14.840	14.840	1,454,200
2024-12-23	15.940	15.960	14.610	14.650	14.650	2,588,636
2024-12-20	15.640	16.060	15.640	15.800	15.800	1,231,300
2024-12-19	15.780	16.160	15.390	15.760	15.760	1,915,300
2024-12-18	16.140	16.280	15.580	15.980	15.980	1,730,917
2024-12-17	17.120	17.320	16.100	16.140	16.140	2,367,117
2024-12-16	16.810	17.500	16.800	17.130	17.130	2,577,806
2024-12-13	16.990	17.080	16.650	16.760	16.760	1,681,309
2024-12-12	16.750	16.990	16.430	16.990	16.990	2,143,300
2024-12-11	16.250	16.930	16.250	16.580	16.580	1,951,700
2024-12-10	16.710	16.710	16.000	16.250	16.250	2,567,000
2024-12-09	15.820	16.880	15.760	16.270	16.270	3,113,600
2024-12-06	15.730	16.300	15.650	15.820	15.820	2,029,909
2024-12-05	15.730	15.890	15.550	15.800	15.800	1,736,100
2024-12-04	16.350	16.360	15.650	15.730	15.730	1,702,300
2024-12-03	16.670	16.840	16.250	16.300	16.300	2,162,300
2024-12-02	16.310	16.990	16.030	16.800	16.800	2,512,500
2024-11-29	15.780	16.420	15.500	16.180	16.180	2,389,100
2024-11-28	15.310	15.960	15.310	15.850	15.850	2,437,400
2024-11-27	15.490	15.500	14.720	15.340	15.340	1,599,700
2024-11-26	15.620	15.870	15.370	15.380	15.380	1,256,600
2024-11-25	15.290	15.790	15.000	15.640	15.640	1,591,009
2024-11-22	15.670	15.790	15.000	15.040	15.040	1,588,300
2024-11-21	15.400	15.810	15.400	15.660	15.660	1,326,100
2024-11-20	15.160	15.530	15.080	15.530	15.530	1,536,000
2024-11-19	15.100	15.240	14.880	15.160	15.160	1,446,700
2024-11-18	15.600	15.610	14.900	15.030	15.030	2,435,400
2024-11-15	15.900	16.080	15.430	15.480	15.480	2,735,000
2024-11-14	16.140	16.470	15.860	15.930	15.930	4,514,000
2024-11-13	15.820	17.000	15.820	16.210	16.210	8,794,300
2024-11-12	15.570	17.110	15.570	16.140	16.140	9,794,000
2024-11-11	14.900	15.660	14.820	15.550	15.550	2,754,888
2024-11-08	15.020	15.200	14.690	15.000	15.000	2,151,900
2024-11-07	14.260	14.820	14.190	14.800	14.800	2,168,300
2024-11-06	14.340	14.480	14.080	14.350	14.350	1,958,711
2024-11-05	14.350	14.400	14.180	14.340	14.340	1,550,800
2024-11-04	13.850	14.280	13.660	14.220	14.220	1,563,200
2024-11-01	14.260	14.460	13.710	13.850	13.850	2,170,047
2024-10-31	14.170	14.480	14.160	14.340	14.340	2,300,600
2024-10-30	14.400	14.800	14.170	14.340	14.340	2,009,300
2024-10-29	15.190	15.370	14.330	14.500	14.500	3,736,100
2024-10-28	14.220	15.500	14.210	15.080	15.080	4,454,300
2024-10-25	14.210	14.380	14.050	14.240	14.240	3,008,500

← NewerPage 8 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.