Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	91.000	91.000	83.880	84.100	82.041	6,054,393
2023-01-30	88.560	92.500	86.040	90.940	88.714	4,595,353
2023-01-20	86.250	87.000	84.600	86.660	84.539	2,062,537
2023-01-19	84.110	86.300	82.700	86.140	84.032	3,190,975
2023-01-18	83.860	85.290	83.280	83.500	81.456	2,935,788
2023-01-17	84.480	84.500	82.770	84.160	82.100	3,393,912
2023-01-16	82.680	84.560	82.220	84.480	82.412	3,801,011
2023-01-13	81.400	84.450	80.600	83.100	81.066	3,891,051
2023-01-12	81.970	82.930	81.000	81.430	79.437	2,661,447
2023-01-11	81.250	82.860	80.680	81.590	79.593	2,558,020
2023-01-10	78.550	81.600	77.680	81.250	79.261	4,417,460
2023-01-09	77.070	79.380	76.950	78.800	76.871	3,258,007
2023-01-06	76.160	77.280	75.500	77.120	75.232	2,039,931
2023-01-05	76.380	77.870	75.750	76.720	74.842	2,156,676
2023-01-04	75.480	77.280	75.220	76.480	74.608	3,833,568
2023-01-03	78.000	79.520	74.400	75.130	73.291	3,703,755
2022-12-30	75.900	78.800	75.170	78.200	76.286	4,091,416
2022-12-29	73.380	76.260	73.380	75.990	74.130	3,949,571
2022-12-28	71.120	74.600	71.120	74.200	72.384	4,324,129
2022-12-27	68.500	72.300	67.690	71.600	69.847	3,078,621
2022-12-26	70.410	70.420	68.250	68.480	66.804	1,239,312
2022-12-23	67.330	70.570	67.050	69.810	68.101	1,679,230
2022-12-22	67.960	69.300	67.200	67.400	65.750	1,353,010
2022-12-21	67.860	68.500	67.300	67.520	65.867	990,200
2022-12-20	69.790	70.000	67.660	68.060	66.394	1,590,502
2022-12-19	70.970	70.990	68.580	69.790	68.082	1,983,439
2022-12-16	71.750	71.980	70.300	70.990	69.252	2,719,959
2022-12-15	71.100	73.000	70.150	73.000	71.213	1,948,298
2022-12-14	72.500	72.500	70.800	71.300	69.555	2,321,262
2022-12-13	70.950	72.890	69.700	72.320	70.550	3,660,565
2022-12-12	70.970	72.300	70.000	71.300	69.555	1,963,923
2022-12-09	70.230	71.300	69.170	71.300	69.555	3,427,500
2022-12-08	71.850	73.330	69.800	70.150	68.433	3,514,789
2022-12-07	70.390	72.470	70.390	72.190	70.423	3,633,510
2022-12-06	70.600	71.890	70.200	70.380	68.657	2,014,874
2022-12-05	69.800	72.280	68.550	70.580	68.852	5,033,165
2022-12-02	69.120	70.440	69.120	69.320	67.623	2,260,511
2022-12-01	68.000	70.300	67.200	69.900	68.189	5,077,456
2022-11-30	68.690	70.920	67.800	68.200	66.531	5,487,307
2022-11-29	68.600	70.900	68.090	68.260	66.589	5,518,543
2022-11-28	68.260	70.500	68.150	69.100	67.409	3,612,901
2022-11-25	70.580	71.430	70.150	70.650	68.921	1,968,487
2022-11-24	72.300	72.500	70.410	70.810	69.077	2,781,722
2022-11-23	72.080	72.810	69.680	72.090	70.325	4,006,108
2022-11-22	73.960	74.900	71.060	71.900	70.140	4,082,062
2022-11-21	74.150	75.580	72.800	73.950	72.140	2,688,466
2022-11-18	74.800	76.000	73.200	74.610	72.784	3,759,096
2022-11-17	74.000	75.200	73.180	74.190	72.374	3,147,122
2022-11-16	75.320	76.490	74.200	74.850	73.018	4,401,740
2022-11-15	76.000	76.200	74.100	75.320	73.476	3,211,629
2022-11-14	72.500	75.910	71.500	75.640	73.789	5,757,313
2022-11-11	76.000	76.500	72.400	73.000	71.213	7,442,085
2022-11-10	73.470	74.680	72.380	73.200	71.408	3,347,271
2022-11-09	73.800	76.100	73.470	74.110	72.296	3,352,950
2022-11-08	75.400	75.780	73.900	74.530	72.706	2,919,843
2022-11-07	75.830	76.450	74.500	75.820	73.964	2,979,365
2022-11-04	76.550	76.950	73.790	75.500	73.652	6,585,355
2022-11-03	77.000	77.100	75.210	75.800	73.945	2,877,260
2022-11-02	76.880	78.250	75.980	76.930	75.047	5,638,813
2022-11-01	76.500	78.880	74.160	77.090	75.203	6,170,223

← NewerPage 16 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.