Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.640	30.740	28.230	28.600	28.600	17,086,319
2026-10-15	28.680	30.140	28.560	29.720	29.720	14,995,800
2026-10-14	28.980	29.290	28.400	29.040	29.040	6,983,190
2026-10-13	29.350	29.510	28.260	29.030	29.030	10,444,848
2026-10-12	29.500	30.300	28.970	29.400	29.400	15,542,666
2026-10-09	28.030	28.970	27.360	28.820	28.820	10,596,561
2026-10-08	29.640	29.750	28.270	28.290	28.290	9,661,600
2026-09-30	28.200	29.800	27.880	29.060	29.060	12,054,017
2026-09-29	29.060	29.490	28.060	28.250	28.250	11,685,334
2026-09-28	29.580	29.600	28.320	29.010	29.010	11,462,079
2026-09-24	28.810	30.140	28.730	29.390	29.390	13,936,519
2026-09-23	29.060	29.350	28.870	29.070	29.070	7,261,366
2026-09-22	28.400	29.520	28.310	29.060	29.060	11,428,186
2026-09-21	27.990	29.140	27.990	28.760	28.760	12,957,071
2026-09-18	27.500	29.360	27.350	28.010	28.010	15,689,994
2026-09-17	27.050	27.490	26.850	27.160	27.160	4,576,500
2026-09-16	26.950	27.320	26.680	27.160	27.160	4,776,800
2026-09-15	27.300	27.540	26.850	26.900	26.900	4,535,192
2026-09-14	25.910	27.640	25.800	27.480	27.480	11,892,013
2026-09-11	25.940	25.950	25.270	25.910	25.910	6,402,973
2026-09-10	26.610	26.720	25.940	26.100	26.100	4,139,649
2026-09-09	26.400	26.860	26.260	26.640	26.640	5,252,249
2026-09-08	26.440	26.560	26.040	26.510	26.510	5,741,298
2026-09-07	26.710	26.860	26.050	26.370	26.370	8,270,504
2026-09-04	26.600	27.090	26.540	26.700	26.700	7,659,856
2026-09-03	26.580	26.900	26.260	26.580	26.580	5,318,343
2026-09-02	27.310	27.320	26.580	26.610	26.610	5,754,329
2026-09-01	27.150	27.590	26.990	27.320	27.320	7,998,720
2026-08-31	27.310	27.450	26.750	27.380	27.380	8,902,379
2026-08-28	27.930	28.030	27.410	27.420	27.420	9,151,804
2026-08-27	28.200	28.500	27.690	27.960	27.960	10,973,848
2026-08-26	29.320	29.790	28.100	28.200	28.200	14,213,390
2026-08-25	29.590	29.810	28.910	29.300	29.300	12,680,760
2026-08-24	31.410	31.600	29.440	29.730	29.730	16,642,650
2026-08-21	30.300	32.320	30.170	31.350	31.350	29,518,108
2026-08-20	29.290	30.760	28.900	30.760	30.760	10,892,946
2026-08-19	28.730	28.880	27.870	27.960	27.960	7,943,858
2026-08-18	28.930	29.420	28.660	28.940	28.940	7,350,354
2026-08-17	30.060	30.060	28.710	29.050	29.050	12,094,727
2026-08-14	30.350	30.750	29.620	30.060	30.060	8,475,723
2026-08-13	30.270	31.180	29.590	30.540	30.540	12,621,220
2026-08-12	31.400	31.700	30.220	30.270	30.270	17,249,916
2026-08-11	31.000	32.080	31.000	31.460	31.460	24,550,556
2026-08-10	29.160	31.870	29.150	30.950	30.950	28,502,040
2026-08-07	27.810	29.360	27.510	28.970	28.970	11,703,620
2026-08-06	27.700	28.600	27.550	28.030	28.030	7,195,900
2026-08-05	27.630	28.370	27.490	27.800	27.800	7,103,322
2026-08-04	27.710	27.850	27.200	27.650	27.650	5,825,772
2026-08-03	27.760	28.280	27.420	27.510	27.510	5,736,805
2026-07-31	27.030	28.230	26.800	27.760	27.760	8,782,731
2026-07-30	27.200	27.660	27.030	27.140	27.140	5,430,150
2026-07-29	26.680	27.990	26.380	27.420	27.420	7,411,762
2026-07-28	26.310	26.790	26.160	26.550	26.550	5,041,516
2026-07-27	25.720	26.700	25.530	26.440	26.440	4,719,766
2026-07-24	26.380	27.000	25.910	25.970	25.970	5,417,901
2026-07-23	26.950	26.980	26.280	26.520	26.520	5,750,396
2026-07-22	26.640	27.480	26.340	27.110	27.110	9,068,138
2026-07-21	26.400	26.710	25.390	26.710	26.710	11,278,077
2026-07-20	26.300	26.850	26.000	26.690	26.690	9,919,400

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	1.7800 CNY
2022-07-07	1.2800 CNY
2021-06-15	0.3290 CNY
2020-07-01	0.1360 CNY
2019-07-03	0.1080 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.