Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	44.450	44.450	42.420	42.550	42.550	4,995,300
2024-04-23	44.660	44.950	43.590	44.300	44.300	5,728,201
2024-04-22	44.360	45.740	44.010	44.850	44.850	3,295,658
2024-04-19	45.360	45.360	44.320	44.410	44.410	4,272,023
2024-04-18	46.000	46.250	44.630	45.850	45.850	4,110,540
2024-04-17	46.700	46.950	45.420	46.080	46.080	4,492,809
2024-04-16	46.140	47.700	45.930	46.680	46.680	3,816,912
2024-04-15	45.610	47.480	45.530	46.390	46.390	4,480,569
2024-04-12	47.760	47.760	45.390	45.500	45.500	5,978,037
2024-04-11	47.000	47.850	45.500	47.760	47.760	6,838,289
2024-04-10	50.500	50.500	47.510	47.680	47.680	7,452,157
2024-04-09	52.300	52.320	49.360	50.850	50.850	5,107,096
2024-04-08	54.020	54.020	51.850	51.870	51.870	3,270,515
2024-04-03	54.960	55.300	54.000	54.040	54.040	2,652,714
2024-04-02	56.050	56.100	54.950	55.110	55.110	1,448,500
2024-04-01	56.370	56.970	54.800	56.050	56.050	3,881,316
2024-03-29	56.480	56.980	55.740	56.260	56.260	660,440
2024-03-28	56.720	57.590	56.000	56.600	56.600	1,189,864
2024-03-27	56.700	57.460	56.150	56.600	56.600	1,221,900
2024-03-26	57.590	58.200	56.660	56.680	56.680	1,185,543
2024-03-25	57.900	59.170	57.360	57.440	57.440	1,611,023
2024-03-22	59.040	59.040	57.300	58.020	58.020	1,361,920
2024-03-21	60.730	60.730	59.190	59.220	59.220	1,421,067
2024-03-20	60.380	61.410	59.810	60.690	60.690	2,287,899
2024-03-19	62.520	62.700	60.380	60.390	60.390	1,735,493
2024-03-18	61.630	62.600	61.010	62.410	62.410	1,192,125
2024-03-15	62.000	63.460	61.090	61.690	61.690	2,180,405
2024-03-14	61.150	62.740	60.530	62.200	62.200	3,003,116
2024-03-13	59.560	61.270	59.380	60.340	60.340	2,294,623
2024-03-12	59.260	60.840	58.830	59.700	59.700	2,010,784
2024-03-11	57.750	59.580	57.410	59.320	59.320	2,640,955
2024-03-08	56.230	58.180	56.230	57.720	57.720	2,552,126
2024-03-07	57.030	57.220	56.060	56.200	56.200	2,614,600
2024-03-06	57.830	58.390	56.100	57.030	57.030	2,370,209
2024-03-05	59.450	59.450	57.390	57.910	57.910	2,521,567
2024-03-04	59.380	60.760	58.200	59.870	59.870	3,891,945
2024-03-01	60.090	60.600	59.290	60.100	60.100	2,613,100
2024-02-29	57.480	60.300	57.400	60.300	60.300	3,424,872
2024-02-28	57.880	60.800	57.880	58.700	58.700	4,107,938
2024-02-27	58.000	58.250	56.700	58.250	58.250	3,590,726
2024-02-26	59.440	59.720	58.080	58.480	58.480	2,590,212
2024-02-23	60.050	60.460	59.310	59.620	59.620	2,118,395
2024-02-22	59.250	60.360	59.060	60.250	60.250	2,295,157
2024-02-21	59.940	60.330	58.610	59.710	59.710	3,779,630
2024-02-20	59.890	61.180	59.010	59.810	59.810	2,619,583
2024-02-19	61.680	61.780	58.160	60.040	60.040	3,774,858
2024-02-08	62.260	66.870	59.790	61.080	61.080	6,431,701
2024-02-07	60.760	65.630	59.910	64.790	64.790	7,304,814
2024-02-06	54.770	59.680	53.110	59.680	59.680	4,724,273
2024-02-05	53.250	56.030	50.660	54.250	54.250	4,514,795
2024-02-02	53.400	55.390	51.990	53.600	53.600	2,669,616
2024-02-01	52.190	54.680	51.570	53.080	53.080	2,427,451
2024-01-31	50.500	54.730	50.500	52.250	52.250	4,118,298
2024-01-30	55.490	56.630	53.250	53.730	53.730	1,884,320
2024-01-29	54.850	56.100	54.000	55.950	55.950	2,358,670
2024-01-26	56.420	56.730	54.750	55.070	55.070	2,174,730
2024-01-25	53.980	57.110	53.600	56.710	56.710	3,811,918
2024-01-24	53.830	55.150	51.910	54.050	54.050	3,237,531
2024-01-23	52.270	53.950	51.520	53.750	53.750	2,520,260
2024-01-22	54.340	54.700	51.880	52.280	52.280	2,671,523

← NewerPage 11 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.