Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	76.500	78.880	74.160	77.090	75.203	6,170,223
2022-10-31	74.090	76.340	73.080	75.560	73.711	5,488,932
2022-10-28	75.000	76.800	74.250	74.700	72.872	4,171,113
2022-10-27	75.350	77.270	73.220	75.690	73.837	5,553,849
2022-10-26	71.000	75.870	70.750	74.770	72.940	8,688,714
2022-10-25	72.650	73.980	70.020	70.500	68.774	5,924,040
2022-10-24	74.500	75.430	72.330	72.650	70.872	4,581,090
2022-10-21	74.200	75.390	73.870	74.540	72.716	5,494,145
2022-10-20	74.540	76.360	73.150	74.420	72.598	6,233,851
2022-10-19	75.960	76.600	74.000	74.650	72.823	5,899,155
2022-10-18	73.870	76.660	72.680	75.980	74.120	8,658,976
2022-10-17	72.670	75.400	72.300	73.820	72.013	12,273,864
2022-10-14	64.250	70.380	64.250	70.380	68.657	8,982,577
2022-10-13	61.050	64.990	60.530	63.980	62.414	4,109,591
2022-10-12	61.100	61.290	58.880	61.070	59.575	2,747,148
2022-10-11	61.750	62.000	59.310	61.070	59.575	2,766,847
2022-10-10	62.680	63.450	61.230	61.530	60.024	4,034,872
2022-09-30	64.070	65.380	63.300	63.380	61.829	4,123,851
2022-09-29	61.650	64.750	61.000	64.350	62.775	6,429,879
2022-09-28	61.000	62.180	60.600	61.160	59.663	3,025,187
2022-09-27	58.380	61.600	58.090	61.530	60.024	4,683,209
2022-09-26	58.020	58.880	57.510	58.520	57.088	3,955,169
2022-09-23	59.640	60.770	58.100	58.710	57.273	2,679,760
2022-09-22	60.330	60.770	59.370	59.690	58.229	2,512,055
2022-09-21	62.090	62.600	59.880	60.780	59.292	2,912,109
2022-09-20	63.290	63.860	61.460	62.720	61.185	2,860,115
2022-09-19	64.200	64.500	62.010	63.300	61.751	2,232,963
2022-09-16	65.170	65.840	63.900	64.020	62.453	2,465,548
2022-09-15	66.120	67.250	65.000	65.380	63.780	2,740,039
2022-09-14	64.700	65.800	64.350	65.710	64.102	2,010,753
2022-09-13	66.360	66.990	65.210	65.670	64.063	3,514,954
2022-09-09	65.010	67.260	64.650	66.350	64.726	5,888,514
2022-09-08	64.160	64.640	63.200	64.200	62.629	1,961,728
2022-09-07	63.430	64.700	62.620	64.120	62.551	3,403,413
2022-09-06	65.580	65.580	63.430	64.110	62.541	5,203,342
2022-09-05	66.170	67.100	64.620	65.280	63.682	3,216,606
2022-09-02	66.900	68.200	65.700	66.120	64.502	3,216,518
2022-09-01	66.670	67.540	66.200	66.780	65.145	2,787,567
2022-08-31	64.560	67.700	64.560	66.670	65.038	5,091,240
2022-08-30	66.080	66.630	64.650	65.350	63.750	3,712,075
2022-08-29	66.000	66.280	65.090	66.050	64.433	3,401,511
2022-08-26	65.890	67.770	65.850	66.620	64.989	3,876,892
2022-08-25	65.900	66.450	65.000	66.140	64.521	2,989,058
2022-08-24	68.000	68.180	65.400	65.830	64.219	3,916,958
2022-08-23	68.010	68.540	66.800	68.100	66.433	2,501,012
2022-08-22	67.090	69.290	66.000	68.540	66.862	4,116,546
2022-08-19	66.430	68.690	65.790	67.470	65.819	4,703,719
2022-08-18	67.980	68.460	65.300	66.160	64.541	8,900,289
2022-08-17	68.910	69.770	68.300	69.200	67.506	2,885,827
2022-08-16	69.310	69.430	68.650	68.900	67.214	1,681,421
2022-08-15	70.280	70.440	68.800	69.060	67.370	2,302,574
2022-08-12	69.900	70.650	69.220	70.280	68.560	2,008,565
2022-08-11	69.000	70.400	68.990	69.900	68.189	2,870,264
2022-08-10	69.270	69.280	68.320	68.700	67.018	1,546,375
2022-08-09	70.000	70.280	68.830	69.380	67.682	2,448,369
2022-08-08	71.500	73.300	69.850	70.290	68.570	4,726,423
2022-08-05	67.890	70.760	67.830	70.100	68.384	3,880,414
2022-08-04	66.990	67.940	66.710	67.820	66.160	2,942,358
2022-08-03	67.740	68.490	66.620	66.660	65.028	2,872,095
2022-08-02	69.800	69.800	67.000	67.700	66.043	4,157,727

← NewerPage 17 of 21 · 1,216 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.