Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	54.170	54.690	53.450	53.770	53.770	1,342,200
2023-10-25	56.420	56.880	54.010	54.200	54.200	2,548,737
2023-10-24	57.470	57.800	56.330	56.350	56.350	1,469,620
2023-10-23	59.000	59.140	57.260	57.400	57.400	1,074,574
2023-10-20	59.350	60.010	58.850	58.910	58.910	1,231,963
2023-10-19	59.620	60.500	59.280	59.600	59.600	1,405,072
2023-10-18	60.420	60.800	60.060	60.330	60.330	976,871
2023-10-17	60.760	60.960	60.060	60.630	60.630	1,029,382
2023-10-16	62.020	62.300	60.100	60.620	60.620	1,588,505
2023-10-13	61.170	62.060	60.660	61.870	61.870	1,701,174
2023-10-12	62.870	62.880	60.780	61.250	61.250	1,328,863
2023-10-11	60.680	63.000	60.680	62.200	62.200	2,143,281
2023-10-10	61.710	61.710	60.300	60.630	60.630	1,549,245
2023-10-09	62.130	63.000	61.000	61.390	61.390	1,518,648
2023-09-28	64.160	64.450	62.230	62.360	62.360	1,522,800
2023-09-27	63.060	64.450	62.650	64.250	64.250	2,728,065
2023-09-26	64.020	64.020	62.570	63.110	63.110	1,692,863
2023-09-25	62.390	64.500	61.900	64.090	64.090	2,387,895
2023-09-22	62.370	62.690	61.650	62.380	62.380	1,305,835
2023-09-21	62.140	62.700	61.750	62.380	62.380	2,696,989
2023-09-20	63.600	63.750	62.300	62.620	62.620	1,981,379
2023-09-19	62.500	63.900	61.800	63.600	63.600	4,083,703
2023-09-18	59.690	62.600	59.410	62.150	62.150	6,225,915
2023-09-15	56.750	60.660	56.380	59.820	59.820	6,576,992
2023-09-14	56.240	56.800	55.800	56.620	56.620	2,042,860
2023-09-13	57.330	57.650	55.780	56.270	56.270	2,421,218
2023-09-12	59.700	60.000	57.310	57.420	57.420	3,045,728
2023-09-11	59.610	60.580	59.510	59.700	59.700	2,297,283
2023-09-08	58.240	60.290	57.420	59.880	59.880	2,891,112
2023-09-07	58.140	58.650	57.640	58.240	58.240	1,925,633
2023-09-06	57.780	58.250	57.010	58.070	58.070	1,748,074
2023-09-05	58.790	59.190	57.780	57.950	57.950	2,449,816
2023-09-04	59.420	59.700	58.700	59.130	59.130	1,995,179
2023-09-01	59.600	60.220	59.360	59.550	59.550	874,802
2023-08-31	60.930	61.180	59.530	59.660	59.660	1,696,757
2023-08-30	62.650	62.650	60.520	60.930	60.930	1,936,700
2023-08-29	59.950	62.880	59.010	62.650	62.650	5,020,868
2023-08-28	62.980	65.000	59.900	60.240	60.240	3,508,975
2023-08-25	61.710	61.730	60.510	60.930	60.930	1,179,228
2023-08-24	61.030	62.590	60.410	61.910	61.910	1,537,128
2023-08-23	61.680	62.130	61.030	61.300	61.300	1,007,991
2023-08-22	62.180	63.600	61.320	61.910	61.910	1,734,206
2023-08-21	62.830	64.110	62.380	62.380	62.380	972,700
2023-08-18	65.910	66.190	63.090	63.090	63.090	1,796,769
2023-08-17	64.060	66.060	64.060	66.000	66.000	1,756,983
2023-08-16	63.960	64.750	63.960	64.600	64.600	1,155,817
2023-08-15	64.490	64.600	63.590	64.500	64.500	1,241,613
2023-08-14	62.820	64.350	62.110	63.980	63.980	2,273,390
2023-08-11	64.140	64.770	63.090	63.210	63.210	2,192,144
2023-08-10	65.510	65.800	63.500	64.110	64.110	2,952,222
2023-08-09	65.600	66.620	65.200	65.860	65.860	2,009,383
2023-08-08	66.400	66.900	64.510	65.280	65.280	5,266,460
2023-08-07	68.870	68.870	66.600	66.930	66.930	3,552,810
2023-08-04	70.370	70.530	68.280	68.410	68.410	2,135,061
2023-08-03	68.000	70.490	67.580	70.370	70.370	3,004,560
2023-08-02	70.210	70.400	67.870	68.000	68.000	4,182,461
2023-08-01	72.000	72.400	70.290	70.490	70.490	2,245,170
2023-07-31	72.090	73.490	71.700	72.000	72.000	2,131,085
2023-07-28	70.820	72.080	70.200	72.030	72.030	1,399,586
2023-07-27	71.430	71.770	70.600	71.030	71.030	1,186,247

← NewerPage 13 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.