Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	69.650	70.740	68.380	70.100	68.384	2,763,578
2022-07-29	72.230	72.420	69.380	69.630	67.926	3,931,141
2022-07-28	72.000	73.250	71.910	72.230	70.462	2,599,240
2022-07-27	72.000	72.780	71.390	72.150	70.384	2,970,222
2022-07-26	72.920	73.580	71.810	72.390	70.618	2,494,794
2022-07-25	73.770	74.360	72.580	72.920	71.135	3,985,437
2022-07-22	75.580	76.170	73.270	73.990	72.179	3,922,397
2022-07-21	76.200	76.900	75.300	75.800	73.945	2,983,157
2022-07-20	77.450	77.880	75.880	76.770	74.891	3,651,216
2022-07-19	75.190	77.450	74.780	77.250	75.359	4,154,307
2022-07-18	77.360	77.970	74.370	75.150	73.311	6,651,231
2022-07-15	81.350	81.880	76.610	76.670	74.793	6,385,353
2022-07-14	80.580	82.440	79.800	81.220	79.232	2,137,179
2022-07-13	81.000	81.530	79.810	80.580	78.608	1,892,481
2022-07-12	84.100	84.990	81.150	81.190	79.203	2,494,846
2022-07-11	81.840	85.530	81.840	84.050	81.993	4,100,094
2022-07-08	83.720	83.900	81.550	82.020	80.012	2,317,528
2022-07-07	83.900	84.580	81.600	83.360	81.320	3,548,180
2022-07-06	88.320	88.400	84.020	84.500	81.183	5,176,338
2022-07-05	88.450	89.390	86.010	88.320	84.853	4,910,908
2022-07-04	83.500	89.100	82.460	88.450	84.978	6,848,529
2022-07-01	83.480	84.320	82.550	83.430	80.155	3,566,093
2022-06-30	82.000	84.300	82.000	82.550	79.310	3,399,952
2022-06-29	79.790	83.520	79.320	81.920	78.704	5,186,524
2022-06-28	80.780	81.030	78.780	80.090	76.946	3,685,539
2022-06-27	77.160	83.550	77.160	80.790	77.619	5,982,679
2022-06-24	75.990	78.200	75.500	77.150	74.122	3,570,355
2022-06-23	76.890	76.990	74.800	76.000	73.017	4,025,332
2022-06-22	76.220	79.580	76.220	77.000	73.977	4,763,171
2022-06-21	78.510	78.510	75.650	76.810	73.795	4,276,682
2022-06-20	76.700	79.070	76.470	78.610	75.524	4,474,014
2022-06-17	75.580	76.880	74.300	76.740	73.728	4,157,496
2022-06-16	74.700	77.700	74.060	76.300	73.305	5,464,831
2022-06-15	73.970	76.200	73.960	74.700	71.768	4,345,467
2022-06-14	74.810	75.230	72.330	73.950	71.047	4,031,810
2022-06-13	74.770	75.680	73.400	74.850	71.912	2,936,665
2022-06-10	74.390	75.300	74.150	75.100	72.152	3,122,112
2022-06-09	76.090	76.290	74.300	75.030	72.085	3,506,745
2022-06-08	76.300	77.200	74.740	75.700	72.728	4,684,487
2022-06-07	75.000	76.650	74.500	76.070	73.084	4,780,022
2022-06-06	74.380	76.150	73.920	74.990	72.046	5,752,531
2022-06-02	75.010	75.600	74.000	74.260	71.345	4,336,076
2022-06-01	76.380	77.600	75.100	75.620	72.652	4,851,913
2022-05-31	76.610	77.200	74.150	75.720	72.748	7,665,035
2022-05-30	76.560	77.420	75.020	76.600	73.593	6,555,745
2022-05-27	78.550	79.800	77.680	78.000	74.938	3,795,041
2022-05-26	81.310	81.310	77.500	78.600	75.515	5,425,347
2022-05-25	81.720	82.690	80.500	81.450	78.253	1,875,836
2022-05-24	83.430	84.180	81.700	81.790	78.579	3,487,633
2022-05-23	83.830	84.490	82.200	83.500	80.222	3,281,690
2022-05-20	82.010	83.500	81.000	82.720	79.473	3,248,514
2022-05-19	81.500	81.980	78.990	81.400	78.205	4,023,461
2022-05-18	81.920	83.400	80.240	82.880	79.627	4,675,008
2022-05-17	83.550	84.170	79.400	82.500	79.262	7,567,317
2022-05-16	85.000	87.000	82.500	83.530	80.251	4,173,342
2022-05-13	85.430	88.400	84.810	85.620	82.259	4,207,661
2022-05-12	83.360	87.500	82.720	85.410	82.057	6,602,755
2022-05-11	83.340	85.940	81.180	85.450	82.096	6,475,397
2022-05-10	84.500	86.950	80.680	83.750	80.462	9,539,037
2022-05-09	88.880	90.250	83.900	84.490	81.173	7,471,085

← NewerPage 18 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.