Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	71.660	72.160	70.600	71.370	71.370	3,316,413
2023-07-25	72.600	72.850	70.560	71.810	71.810	2,012,700
2023-07-24	70.890	72.870	70.800	71.790	71.790	991,200
2023-07-21	70.270	73.440	69.510	71.250	71.250	3,733,010
2023-07-20	71.000	71.300	70.240	70.450	70.450	1,614,729
2023-07-19	69.600	71.070	69.300	69.910	69.910	1,368,463
2023-07-18	71.360	71.360	68.310	69.640	69.640	4,311,584
2023-07-17	74.000	75.390	70.890	71.790	71.790	5,533,647
2023-07-14	77.150	78.600	76.270	76.580	76.580	1,767,544
2023-07-13	74.420	77.700	74.420	77.050	77.050	2,595,762
2023-07-12	74.400	74.970	73.700	73.910	73.910	1,094,193
2023-07-11	75.510	76.630	74.330	74.670	74.670	1,715,800
2023-07-10	74.510	78.000	74.080	75.800	75.800	2,966,183
2023-07-07	74.390	74.470	73.200	73.990	73.990	1,313,400
2023-07-06	73.910	75.280	73.490	73.810	73.810	2,583,000
2023-07-05	74.000	75.130	73.600	73.870	73.870	2,158,892
2023-07-04	75.570	75.840	72.460	74.200	74.200	5,941,028
2023-07-03	75.640	77.780	75.180	76.360	76.360	2,469,675
2023-06-30	74.700	76.880	74.040	75.500	75.500	2,232,829
2023-06-29	75.970	75.970	74.460	74.750	74.750	2,378,094
2023-06-28	74.590	77.010	74.340	75.550	75.550	1,582,265
2023-06-27	75.120	76.500	73.740	74.630	74.630	2,264,499
2023-06-26	73.700	75.880	73.000	75.380	75.380	2,814,293
2023-06-21	74.410	75.060	73.490	73.700	73.700	1,250,039
2023-06-20	74.790	76.380	74.650	74.750	74.750	1,800,649
2023-06-19	74.650	75.480	72.990	74.800	74.800	1,899,057
2023-06-16	74.000	75.180	73.310	74.950	74.950	2,338,725
2023-06-15	71.310	74.510	71.000	74.510	74.510	2,980,308
2023-06-14	72.560	74.740	72.310	72.720	70.940	3,814,934
2023-06-13	72.470	73.620	71.790	72.300	70.530	2,250,297
2023-06-12	73.200	74.090	71.150	72.580	70.803	3,928,170
2023-06-09	70.300	76.000	69.670	73.200	71.408	14,861,593
2023-06-08	70.490	71.330	68.910	70.530	68.804	4,576,267
2023-06-07	72.700	73.670	69.680	70.200	68.482	4,114,917
2023-06-06	73.670	76.100	72.610	72.630	70.852	3,079,806
2023-06-05	73.110	74.970	72.510	74.410	72.589	3,101,551
2023-06-02	72.250	74.380	72.200	73.000	71.213	2,943,302
2023-06-01	69.050	73.240	69.000	72.000	70.238	3,462,299
2023-05-31	69.660	70.110	67.970	69.130	67.438	3,278,473
2023-05-30	71.020	71.980	69.010	69.610	67.906	2,199,088
2023-05-29	72.000	73.380	70.600	71.250	69.506	2,420,178
2023-05-26	72.640	73.000	72.020	72.200	70.433	912,603
2023-05-25	73.000	73.600	72.200	72.790	71.008	1,704,153
2023-05-24	73.790	74.470	72.430	73.310	71.516	1,767,395
2023-05-23	75.730	76.250	74.270	74.370	72.550	1,333,120
2023-05-22	74.170	76.200	73.460	75.400	73.554	2,057,397
2023-05-19	72.970	74.700	72.560	74.290	72.472	2,395,559
2023-05-18	73.790	73.990	72.920	73.600	71.799	1,143,311
2023-05-17	75.100	75.720	73.470	73.870	72.062	1,754,661
2023-05-16	76.100	76.390	75.020	75.390	73.545	1,968,641
2023-05-15	75.330	76.390	74.660	76.200	74.335	1,407,944
2023-05-12	77.300	77.300	75.400	75.490	73.642	1,609,955
2023-05-11	77.880	78.180	76.010	76.920	75.037	2,189,743
2023-05-10	77.670	79.810	76.950	77.700	75.798	1,949,867
2023-05-09	78.050	78.800	77.050	77.420	75.525	1,382,748
2023-05-08	78.740	78.880	77.080	78.350	76.432	2,058,877
2023-05-05	79.940	80.480	78.260	78.740	76.813	2,198,326
2023-05-04	82.000	83.500	79.480	80.090	78.130	2,455,191
2023-04-28	80.160	83.000	80.160	81.800	79.798	3,485,644
2023-04-27	81.730	82.190	78.300	80.160	78.198	3,847,160

← NewerPage 14 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.