Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.850	14.440	13.840	14.220	14.220	3,415,300
2024-10-23	14.000	14.150	13.770	13.810	13.810	2,457,100
2024-10-22	13.690	14.080	13.610	13.910	13.910	2,571,600
2024-10-21	13.430	13.700	13.350	13.690	13.690	2,850,200
2024-10-18	13.220	13.610	13.110	13.420	13.420	3,448,997
2024-10-17	13.600	13.690	13.150	13.280	13.280	5,601,281
2024-10-16	12.900	14.270	12.850	14.050	14.050	7,168,300
2024-10-15	13.000	13.290	12.830	12.970	12.970	1,802,400
2024-10-14	12.730	13.080	12.660	13.020	13.020	1,895,600
2024-10-11	13.150	13.230	12.550	12.630	12.630	2,371,600
2024-10-10	12.900	13.500	12.900	13.140	13.140	2,725,000
2024-10-09	14.280	14.280	12.870	12.900	12.900	3,466,900
2024-10-08	15.150	15.170	13.380	14.300	14.300	5,080,800
2024-09-30	13.060	13.940	12.630	13.800	13.800	4,347,000
2024-09-27	12.450	12.700	12.430	12.700	12.700	1,816,700
2024-09-26	11.950	12.250	11.930	12.250	12.250	1,530,200
2024-09-25	11.920	12.140	11.830	11.990	11.990	1,526,600
2024-09-24	11.580	11.820	11.480	11.820	11.820	1,186,800
2024-09-23	11.390	11.650	11.390	11.510	11.510	954,409
2024-09-20	11.660	11.700	11.390	11.450	11.450	805,100
2024-09-19	11.300	11.750	11.230	11.690	11.690	1,177,500
2024-09-18	11.480	11.610	11.100	11.290	11.290	1,192,300
2024-09-13	11.770	11.780	11.500	11.510	11.510	854,700
2024-09-12	11.870	11.950	11.740	11.740	11.740	1,023,600
2024-09-11	11.850	11.950	11.700	11.780	11.780	826,000
2024-09-10	11.860	11.990	11.730	11.890	11.890	1,022,600
2024-09-09	11.770	11.960	11.520	11.800	11.800	982,600
2024-09-06	11.960	11.960	11.660	11.660	11.660	763,300
2024-09-05	11.640	11.900	11.640	11.890	11.890	839,800
2024-09-04	11.860	11.930	11.650	11.710	11.710	811,100
2024-09-03	11.820	11.980	11.710	11.860	11.860	780,000
2024-09-02	11.850	12.070	11.690	11.730	11.730	1,224,600
2024-08-30	11.680	12.020	11.610	11.850	11.850	1,509,200
2024-08-29	11.580	11.740	11.450	11.690	11.690	1,203,000
2024-08-28	11.400	11.770	11.330	11.630	11.630	1,225,200
2024-08-27	11.510	11.770	11.320	11.460	11.460	1,143,000
2024-08-26	11.300	11.600	11.210	11.490	11.490	1,351,700
2024-08-23	11.510	11.530	11.200	11.260	11.260	1,521,300
2024-08-22	11.680	11.880	11.500	11.510	11.510	1,218,300
2024-08-21	11.700	11.760	11.550	11.630	11.630	1,216,200
2024-08-20	11.890	11.950	11.600	11.700	11.700	1,941,600
2024-08-19	12.220	12.220	11.820	11.920	11.920	3,033,400
2024-08-16	12.170	12.370	12.000	12.190	12.190	3,309,500
2024-08-15	12.180	12.370	11.920	12.260	12.260	5,227,500
2024-08-14	12.800	12.980	12.330	12.390	12.390	8,991,100
2024-08-13	13.410	13.640	13.410	13.410	13.410	2,772,600
2024-08-12	13.120	15.210	13.060	14.900	14.900	12,963,713
2024-08-09	13.830	13.830	13.500	13.830	13.830	2,902,902
2024-08-08	12.470	12.750	12.380	12.570	12.570	1,442,600
2024-08-07	12.630	12.690	12.300	12.470	12.470	1,186,609
2024-08-06	12.170	12.670	12.170	12.630	12.630	1,513,800
2024-08-05	12.200	12.680	12.150	12.190	12.190	1,638,100
2024-08-02	12.780	13.500	12.510	12.510	12.510	2,535,709
2024-08-01	12.120	12.840	12.120	12.520	12.520	1,275,800
2024-07-31	12.140	12.350	11.880	12.310	12.310	964,100
2024-07-30	11.800	12.080	11.600	12.040	12.040	714,900
2024-07-29	11.810	11.940	11.510	11.800	11.800	550,600
2024-07-26	11.590	11.790	11.570	11.740	11.740	440,700
2024-07-25	11.560	11.710	11.330	11.600	11.600	682,500
2024-07-24	11.710	11.820	11.470	11.560	11.560	612,900

← NewerPage 9 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.