Shaanxi Kanghui Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.170	34.760	33.580	34.350	34.350	1,932,998
2026-10-15	33.010	34.460	32.500	33.860	33.860	2,587,800
2026-10-14	34.810	35.800	33.800	33.870	33.870	2,465,100
2026-10-13	34.670	35.050	32.820	34.690	34.690	2,202,400
2026-10-12	34.010	35.220	32.710	34.670	34.670	2,895,375
2026-10-09	34.450	34.450	32.320	34.010	34.010	2,034,600
2026-10-08	34.360	35.260	34.190	34.450	34.450	1,402,400
2026-09-30	35.230	35.310	34.050	34.180	34.180	1,237,800
2026-09-29	35.020	35.450	34.710	34.940	34.940	1,513,200
2026-09-28	36.220	36.670	34.890	35.020	35.020	1,943,601
2026-09-24	36.310	37.520	36.080	36.300	36.300	2,366,650
2026-09-23	36.830	37.950	36.500	36.570	36.570	2,508,800
2026-09-22	38.310	38.500	36.500	36.540	36.540	4,616,800
2026-09-21	37.930	40.880	37.930	38.300	38.300	5,700,788
2026-09-18	37.770	38.770	36.730	37.930	37.930	7,204,047
2026-09-17	44.320	44.320	38.080	39.110	39.110	13,511,740
2026-09-16	38.860	40.490	37.950	40.290	40.290	3,380,100
2026-09-15	40.270	40.570	39.060	39.160	39.160	3,145,200
2026-09-14	39.200	41.390	38.800	40.670	40.670	5,017,962
2026-09-11	38.900	39.490	37.080	39.130	39.130	3,165,469
2026-09-10	39.000	39.680	38.610	38.960	38.960	2,060,900
2026-09-09	37.390	39.460	37.390	39.000	39.000	3,693,450
2026-09-08	37.320	38.100	37.010	37.510	37.510	2,368,900
2026-09-07	36.560	37.500	36.400	37.340	37.340	2,261,000
2026-09-04	36.900	37.500	36.200	36.560	36.560	1,707,800
2026-09-03	37.010	38.080	36.700	36.710	36.710	2,433,100
2026-09-02	36.050	38.750	35.980	37.090	37.090	4,577,700
2026-09-01	39.000	39.000	36.030	36.160	36.160	6,183,800
2026-08-31	34.310	38.090	34.010	38.090	38.090	6,046,187
2026-08-28	35.560	35.600	34.620	34.630	34.630	1,338,500
2026-08-27	34.800	35.490	34.020	35.430	35.430	1,458,600
2026-08-26	34.510	35.000	33.940	34.310	34.310	1,177,600
2026-08-25	33.500	34.530	33.230	34.290	34.290	1,497,100
2026-08-24	34.910	35.780	33.340	33.920	33.920	1,714,300
2026-08-21	34.840	35.360	34.180	34.880	34.880	1,581,200
2026-08-20	35.040	35.780	34.870	35.380	35.380	1,208,600
2026-08-19	36.690	36.800	34.700	35.040	35.040	1,939,600
2026-08-18	37.170	37.200	36.490	36.970	36.970	1,461,800
2026-08-17	35.470	37.500	35.470	37.100	37.100	2,331,800
2026-08-14	36.090	36.650	34.980	35.440	35.440	2,114,300
2026-08-13	36.560	37.670	36.010	36.090	36.090	1,950,500
2026-08-12	35.210	36.550	35.210	36.390	36.390	1,497,600
2026-08-11	35.510	35.750	34.860	35.310	35.310	1,350,399
2026-08-10	36.090	36.560	35.000	35.620	35.620	2,505,402
2026-08-07	36.240	36.360	35.310	35.990	35.990	1,758,500
2026-08-06	34.730	36.440	34.410	36.250	36.250	2,286,900
2026-08-05	33.530	35.880	33.530	34.930	34.930	3,518,700
2026-08-04	33.280	33.980	33.140	33.630	33.630	2,644,000
2026-08-03	32.910	35.680	32.910	33.130	33.130	4,249,400
2026-07-31	30.890	33.080	30.790	33.080	33.080	3,684,000
2026-07-30	31.310	31.710	30.000	30.070	30.070	2,250,400
2026-07-29	31.640	32.210	31.070	31.460	31.460	1,671,219
2026-07-28	33.280	33.760	31.670	31.840	31.840	1,963,419
2026-07-27	33.570	33.990	32.450	33.380	33.380	2,669,159
2026-07-24	33.600	34.400	31.030	33.300	33.300	3,661,227
2026-07-23	31.760	33.310	31.160	32.800	32.800	2,501,947
2026-07-22	35.480	35.490	32.560	32.870	32.870	5,086,787
2026-07-21	31.930	32.350	29.130	32.260	32.260	6,049,660
2026-07-20	33.450	35.970	32.370	32.370	32.370	4,843,300
2026-07-17	39.000	40.280	35.970	35.970	35.970	5,379,500

Page 1 of 5 · 241 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.