Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	28.500	28.500	27.510	27.510	27.510	5,678,001
2024-07-22	29.350	29.400	28.440	28.680	28.680	5,201,712
2024-07-19	29.450	29.760	29.190	29.310	29.310	4,275,491
2024-07-18	29.460	30.110	29.300	29.840	29.840	6,712,839
2024-07-17	29.220	31.180	29.060	29.800	29.800	12,325,185
2024-07-16	28.060	29.360	27.820	29.240	29.240	7,560,500
2024-07-15	28.870	29.100	28.000	28.300	28.300	5,693,966
2024-07-12	28.530	29.580	28.300	29.000	29.000	10,323,240
2024-07-11	28.060	28.920	28.010	28.440	28.440	18,369,175
2024-07-10	25.820	27.510	25.700	27.510	27.510	8,862,771
2024-07-09	25.060	25.330	24.610	25.010	25.010	6,792,300
2024-07-08	26.540	26.650	24.970	25.140	25.140	7,679,768
2024-07-05	26.020	26.020	26.020	26.020	26.020	0
2024-07-04	27.140	27.270	25.900	26.020	26.020	6,806,327
2024-07-03	26.500	27.650	26.400	27.160	27.160	8,025,426
2024-07-02	27.380	27.380	26.310	26.460	26.460	6,018,608
2024-07-01	27.070	27.500	26.560	27.270	27.270	5,684,028
2024-06-28	27.860	28.310	27.100	27.190	27.190	6,632,400
2024-06-27	29.370	29.370	27.770	27.800	27.800	7,985,447
2024-06-26	26.890	29.050	26.780	28.980	28.980	10,164,141
2024-06-25	27.000	27.080	26.460	26.820	26.820	6,221,664
2024-06-24	28.050	28.050	26.830	26.940	26.940	8,872,118
2024-06-21	28.440	28.500	27.960	28.100	28.100	5,480,869
2024-06-20	29.190	29.380	28.230	28.450	28.450	6,769,059
2024-06-19	29.730	29.840	29.090	29.150	29.150	4,818,086
2024-06-18	29.630	29.920	29.440	29.590	29.590	4,859,686
2024-06-17	30.520	30.650	30.110	30.510	30.510	5,187,184
2024-06-14	30.930	30.930	30.220	30.690	30.690	4,789,524
2024-06-13	31.540	31.560	30.670	30.880	30.880	4,815,347
2024-06-12	31.130	32.080	30.900	31.520	31.520	5,630,978
2024-06-11	30.860	31.230	30.450	31.130	31.130	6,152,187
2024-06-07	31.750	31.820	30.960	31.030	31.030	5,199,756
2024-06-06	32.620	32.900	31.330	31.450	31.450	9,480,274
2024-06-05	32.810	33.740	32.490	32.560	32.560	7,540,075
2024-06-04	32.770	32.990	32.200	32.810	32.810	6,495,483
2024-06-03	33.680	33.680	32.610	32.770	32.770	7,406,317
2024-05-31	34.630	34.920	33.680	33.680	33.680	7,611,535
2024-05-30	34.700	34.730	33.870	34.420	34.420	4,990,759
2024-05-29	34.480	35.210	34.200	34.750	34.750	5,600,159
2024-05-28	35.530	35.590	33.800	34.650	34.650	10,558,097
2024-05-27	36.290	36.590	35.000	35.760	35.760	5,510,142
2024-05-24	37.190	37.400	36.290	36.320	36.320	4,363,100
2024-05-23	38.300	38.300	37.100	37.250	37.250	5,623,419
2024-05-22	38.120	38.760	37.680	38.360	38.360	6,270,093
2024-05-21	38.510	38.580	37.570	38.030	38.030	8,888,240
2024-05-20	36.500	38.730	36.490	38.650	38.650	17,391,170
2024-05-17	35.200	36.940	35.120	36.440	36.440	16,651,985
2024-05-16	36.050	36.140	34.700	34.970	34.970	10,452,615
2024-05-15	35.740	36.440	35.180	35.950	35.950	7,728,771
2024-05-14	35.460	36.400	35.460	35.660	35.660	10,063,596
2024-05-13	37.600	37.610	35.510	35.660	35.660	14,473,221
2024-05-10	38.990	39.080	37.280	37.680	37.680	13,871,317
2024-05-09	39.580	40.500	38.550	39.080	39.080	12,037,658
2024-05-08	41.190	41.290	39.420	39.610	39.610	6,924,490
2024-05-07	40.970	41.360	40.410	40.850	40.850	7,825,970
2024-05-06	38.880	40.970	38.800	40.910	40.910	12,266,054
2024-04-30	40.400	40.660	38.100	38.350	38.350	10,991,470
2024-04-29	37.990	40.500	37.910	40.300	40.300	13,626,242
2024-04-26	39.590	41.410	37.950	38.100	38.100	18,012,815
2024-04-25	42.220	42.990	41.690	42.150	42.150	4,409,400

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.