Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	81.000	82.210	80.160	81.180	79.193	3,855,759
2023-04-25	82.460	83.980	79.050	80.820	78.842	7,814,001
2023-04-24	87.870	88.490	83.530	84.240	82.178	3,245,008
2023-04-21	86.160	87.800	85.690	87.400	85.261	2,426,383
2023-04-20	85.800	88.490	84.500	86.000	83.895	1,685,140
2023-04-19	85.470	86.930	85.270	85.690	83.593	1,460,639
2023-04-18	85.000	86.140	82.980	85.270	83.183	2,747,835
2023-04-17	86.960	87.010	84.670	85.170	83.085	3,549,778
2023-04-14	88.770	89.630	86.300	86.880	84.753	2,649,201
2023-04-13	87.750	88.980	87.360	88.660	86.490	1,602,937
2023-04-12	89.800	90.360	88.000	88.210	86.051	2,128,018
2023-04-11	88.760	89.990	87.580	89.900	87.700	2,869,982
2023-04-10	88.770	91.000	87.100	87.570	85.427	2,199,400
2023-04-07	86.420	88.880	86.000	88.710	86.539	2,764,865
2023-04-06	86.750	87.890	86.070	86.740	84.617	1,217,369
2023-04-04	85.000	87.180	84.550	86.730	84.607	3,097,756
2023-04-03	88.230	89.120	83.850	84.520	82.451	3,726,628
2023-03-31	88.810	89.000	86.880	88.100	85.944	1,896,817
2023-03-30	86.910	89.300	86.850	88.810	86.636	3,787,436
2023-03-29	87.070	87.870	85.290	86.500	84.383	3,273,203
2023-03-28	87.000	88.750	86.550	87.070	84.939	3,724,606
2023-03-27	84.680	89.100	84.020	87.700	85.553	5,719,311
2023-03-24	87.560	88.790	83.990	84.680	82.607	3,120,444
2023-03-23	82.000	86.470	80.840	85.910	83.807	3,763,455
2023-03-22	81.810	84.580	81.790	82.040	80.032	1,871,770
2023-03-21	78.370	82.500	78.290	81.790	79.788	2,830,723
2023-03-20	77.400	79.580	76.920	78.640	76.715	2,822,415
2023-03-17	79.610	80.390	77.160	77.440	75.545	2,152,658
2023-03-16	78.000	80.580	77.700	79.610	77.661	2,294,497
2023-03-15	79.050	80.620	78.070	78.490	76.569	1,432,882
2023-03-14	79.710	80.980	78.690	78.930	76.998	1,194,690
2023-03-13	79.210	81.570	79.000	80.300	78.335	1,366,320
2023-03-10	79.940	80.880	79.310	79.650	77.700	1,869,054
2023-03-09	81.080	81.340	80.000	80.180	78.217	1,481,471
2023-03-08	80.680	82.100	80.330	81.160	79.173	1,609,634
2023-03-07	81.550	82.340	80.510	80.850	78.871	1,929,940
2023-03-06	80.780	82.650	80.310	81.540	79.544	3,183,556
2023-03-03	81.090	82.230	80.250	80.750	78.773	1,851,171
2023-03-02	81.500	82.450	81.000	81.080	79.095	2,029,545
2023-03-01	84.280	85.140	81.700	82.290	80.276	3,967,318
2023-02-28	83.560	84.950	82.670	84.280	82.217	2,843,010
2023-02-27	81.650	84.700	81.600	84.000	81.944	3,450,174
2023-02-24	83.850	83.870	81.600	82.250	80.237	2,065,730
2023-02-23	84.710	85.300	82.700	83.400	81.359	3,372,250
2023-02-22	86.000	86.000	83.480	84.650	82.578	3,153,221
2023-02-21	87.610	87.610	85.220	86.120	84.012	2,264,900
2023-02-20	87.570	88.280	86.120	87.280	85.144	1,947,671
2023-02-17	88.510	89.740	87.300	87.600	85.456	1,681,063
2023-02-16	91.460	91.460	88.230	88.700	86.529	1,590,630
2023-02-15	90.800	92.230	90.100	90.850	88.626	1,601,395
2023-02-14	91.190	92.910	90.160	91.030	88.802	2,380,276
2023-02-13	89.190	91.120	88.790	90.970	88.743	3,922,477
2023-02-10	85.520	89.520	85.520	89.060	86.880	5,068,874
2023-02-09	84.540	85.390	83.650	85.330	83.241	1,776,210
2023-02-08	84.980	87.000	83.990	84.550	82.480	3,012,222
2023-02-07	87.140	87.140	83.990	84.850	82.773	3,834,663
2023-02-06	86.860	87.800	85.400	87.120	84.988	2,955,200
2023-02-03	86.860	88.880	86.200	87.070	84.939	2,398,151
2023-02-02	88.160	88.670	86.700	87.150	85.017	1,707,941
2023-02-01	84.470	88.660	84.470	88.060	85.905	3,682,907

← NewerPage 15 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.