Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	52.620	55.290	52.080	54.550	54.550	4,800,157
2024-01-18	51.760	53.000	50.310	52.620	52.620	2,576,602
2024-01-17	52.180	52.980	51.570	51.970	51.970	2,414,326
2024-01-16	52.800	53.200	51.500	52.470	52.470	2,854,510
2024-01-15	53.180	54.200	52.730	53.030	53.030	2,117,336
2024-01-12	53.150	54.800	52.500	53.500	53.500	2,267,378
2024-01-11	54.680	54.810	53.050	53.640	53.640	3,153,611
2024-01-10	54.800	54.980	53.840	54.070	54.070	2,916,332
2024-01-09	54.970	55.780	54.500	54.680	54.680	2,482,594
2024-01-08	56.490	56.610	54.890	55.100	55.100	2,649,300
2024-01-05	57.960	58.210	55.900	56.590	56.590	4,174,180
2024-01-04	58.400	59.000	57.410	58.100	58.100	3,298,058
2024-01-03	59.670	60.600	58.200	58.760	58.760	3,196,062
2024-01-02	62.350	62.440	59.580	59.880	59.880	3,132,018
2023-12-29	61.200	63.180	60.660	62.570	62.570	1,804,790
2023-12-28	61.160	61.620	60.110	61.180	61.180	2,297,067
2023-12-27	60.880	61.500	60.430	61.200	61.200	1,186,183
2023-12-26	62.100	62.890	60.680	61.220	61.220	1,505,524
2023-12-25	61.850	63.220	61.710	62.180	62.180	1,501,000
2023-12-22	62.150	62.970	61.750	61.850	61.850	1,515,314
2023-12-21	62.210	63.000	61.260	62.730	62.730	1,498,800
2023-12-20	62.900	63.360	62.100	62.100	62.100	798,225
2023-12-19	63.210	63.890	62.000	62.680	62.680	1,144,809
2023-12-18	63.010	64.090	62.800	62.950	62.950	1,079,663
2023-12-15	64.300	65.030	63.200	63.700	63.700	1,372,074
2023-12-14	64.650	65.500	64.110	64.300	64.300	1,054,889
2023-12-13	65.300	65.300	64.110	64.490	64.490	1,162,324
2023-12-12	66.910	66.950	64.800	65.170	65.170	1,674,453
2023-12-11	66.750	66.880	64.610	66.580	66.580	3,545,554
2023-12-08	63.950	68.180	63.600	67.660	67.660	5,139,953
2023-12-07	65.260	65.620	63.560	64.240	64.240	2,300,158
2023-12-06	63.960	66.250	63.430	65.450	65.450	2,801,715
2023-12-05	64.020	64.800	63.300	64.020	64.020	2,397,713
2023-12-04	65.670	66.100	63.700	63.850	63.850	4,083,613
2023-12-01	65.670	66.270	64.960	66.020	66.020	2,772,193
2023-11-30	66.910	67.850	65.880	66.000	66.000	3,138,685
2023-11-29	66.330	67.500	64.880	66.640	66.640	1,791,136
2023-11-28	65.280	66.970	64.860	66.950	66.950	2,506,300
2023-11-27	66.000	66.740	64.690	65.530	65.530	2,223,678
2023-11-24	65.910	66.940	65.690	66.790	66.790	2,286,833
2023-11-23	67.550	67.750	65.020	65.910	65.910	3,556,466
2023-11-22	68.320	68.900	67.350	67.350	67.350	837,828
2023-11-21	68.800	69.200	67.870	68.290	68.290	1,422,513
2023-11-20	68.030	69.600	67.730	68.640	68.640	1,274,400
2023-11-17	67.820	69.500	67.650	68.060	68.060	1,867,447
2023-11-16	68.100	68.450	67.720	68.000	68.000	1,075,056
2023-11-15	68.400	68.800	67.330	68.080	68.080	1,719,813
2023-11-14	68.080	68.300	67.600	68.080	68.080	1,363,800
2023-11-13	68.250	69.010	67.560	68.120	68.120	2,778,760
2023-11-10	67.890	69.430	67.400	68.530	68.530	2,345,894
2023-11-09	67.260	69.200	66.660	68.000	68.000	3,930,075
2023-11-08	63.800	67.340	63.610	67.340	67.340	3,694,099
2023-11-07	63.540	64.500	63.290	63.900	63.900	1,271,160
2023-11-06	65.080	65.260	63.500	63.680	63.680	2,959,600
2023-11-03	63.350	66.070	63.170	65.080	65.080	2,317,100
2023-11-02	63.170	64.100	62.650	63.400	63.400	2,187,763
2023-11-01	61.780	63.790	61.200	63.270	63.270	3,086,299
2023-10-31	60.490	62.180	60.050	61.900	61.900	3,018,831
2023-10-30	57.600	62.500	57.320	61.040	61.040	5,561,180
2023-10-27	53.670	58.880	52.800	58.140	58.140	3,775,694

← NewerPage 12 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.