Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	83.900	93.530	83.700	89.210	85.708	13,109,818
2022-05-05	82.980	89.460	80.270	86.940	83.527	16,984,449
2022-04-29	83.650	83.970	77.200	81.330	78.137	11,905,276
2022-04-28	77.300	83.470	77.300	83.470	80.193	12,303,918
2022-04-27	70.060	75.880	70.060	75.880	72.901	9,882,113
2022-04-26	66.880	69.690	65.470	68.980	66.272	3,906,454
2022-04-25	69.000	70.000	66.010	66.650	64.034	4,536,927
2022-04-22	70.880	71.310	69.290	70.180	67.425	2,550,456
2022-04-21	72.820	74.440	70.410	71.060	68.271	2,580,627
2022-04-20	74.410	74.980	72.540	73.000	70.134	2,625,251
2022-04-19	78.070	78.630	74.060	74.310	71.393	3,574,304
2022-04-18	72.800	78.530	72.200	77.900	74.842	4,388,559
2022-04-15	74.910	74.910	72.630	73.290	70.413	2,071,413
2022-04-14	72.840	77.280	72.830	75.150	72.200	3,616,637
2022-04-13	72.700	73.940	71.300	72.830	69.971	2,862,974
2022-04-12	69.100	73.460	67.510	73.070	70.202	3,930,732
2022-04-11	72.220	72.220	68.680	68.900	66.195	2,931,506
2022-04-08	71.500	72.400	70.010	71.770	68.953	3,254,040
2022-04-07	72.000	74.370	71.300	71.730	68.914	3,303,626
2022-04-06	73.270	74.350	71.800	72.020	69.193	2,714,838
2022-04-01	73.060	73.570	71.130	72.900	70.038	2,639,575
2022-03-31	73.900	76.900	73.110	73.450	70.567	3,177,512
2022-03-30	72.860	74.420	71.050	74.170	71.259	3,645,559
2022-03-29	71.990	74.250	70.870	72.800	69.942	3,902,480
2022-03-28	72.000	72.790	70.470	71.010	68.223	2,783,936
2022-03-25	75.600	75.810	72.300	72.890	70.029	3,655,629
2022-03-24	75.840	76.330	74.000	75.560	72.594	4,094,997
2022-03-23	75.000	76.980	74.310	76.260	73.266	3,139,986
2022-03-22	75.540	76.090	74.700	75.050	72.104	2,427,995
2022-03-21	75.750	77.480	74.750	76.240	73.247	3,002,492
2022-03-18	76.000	76.000	74.030	75.560	72.594	3,891,440
2022-03-17	72.180	76.950	72.180	76.160	73.170	6,914,040
2022-03-16	73.380	73.730	69.460	72.150	69.318	5,275,822
2022-03-15	76.290	76.510	71.710	71.810	68.991	7,341,392
2022-03-14	83.920	83.920	77.610	78.060	74.996	6,103,198
2022-03-11	76.500	80.420	75.900	80.210	77.061	5,347,466
2022-03-10	73.240	77.910	73.200	77.380	74.343	6,254,376
2022-03-09	71.800	72.500	69.070	72.200	69.366	6,719,688
2022-03-08	76.690	77.680	71.090	71.880	69.058	7,813,971
2022-03-07	79.210	79.760	76.580	76.740	73.728	4,093,929
2022-03-04	78.000	80.530	77.800	78.990	75.889	4,569,661
2022-03-03	80.980	81.400	77.810	78.390	75.313	5,533,515
2022-03-02	81.570	81.570	78.690	80.830	77.657	4,004,083
2022-03-01	83.800	84.590	80.990	81.680	78.474	5,361,756
2022-02-28	85.190	86.750	83.310	84.200	80.895	7,380,969
2022-02-25	79.180	85.870	78.500	84.030	80.731	9,509,420
2022-02-24	80.000	80.480	77.020	78.060	74.996	3,384,623
2022-02-23	79.030	81.200	78.780	80.520	77.359	2,521,639
2022-02-22	79.700	79.700	77.500	79.030	75.928	2,155,761
2022-02-21	80.490	81.680	79.660	79.840	76.706	4,543,254
2022-02-18	79.580	80.550	78.340	79.700	76.571	2,905,341
2022-02-17	81.800	82.700	79.800	80.040	76.898	3,783,109
2022-02-16	81.230	82.990	80.210	80.670	77.503	4,062,897
2022-02-15	75.480	82.570	75.090	81.230	78.041	7,510,150
2022-02-14	78.550	78.550	75.570	75.750	72.777	3,700,359
2022-02-11	78.000	80.410	77.000	78.760	75.668	4,347,277
2022-02-10	78.500	78.660	77.160	78.160	75.092	2,371,996
2022-02-09	77.670	78.890	75.530	78.260	75.188	3,250,854
2022-02-08	78.840	79.000	75.790	77.390	74.352	3,004,223
2022-02-07	79.250	80.990	78.300	78.530	75.447	3,093,649

← NewerPage 19 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.