Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	78.850	80.110	77.200	77.720	74.669	3,831,746
2022-01-27	80.410	81.490	78.000	78.450	75.371	4,132,003
2022-01-26	82.280	83.200	79.000	80.010	76.869	5,071,432
2022-01-25	83.900	84.500	81.740	82.570	79.329	5,066,090
2022-01-24	87.970	87.970	83.640	83.900	80.607	5,452,352
2022-01-21	87.770	88.530	85.100	88.200	84.738	4,673,513
2022-01-20	87.370	88.600	86.110	87.350	83.921	3,897,016
2022-01-19	87.400	91.950	85.690	87.210	83.787	8,240,303
2022-01-18	87.900	88.720	85.660	87.260	83.835	6,472,347
2022-01-17	83.790	89.240	81.250	88.370	84.901	11,140,644
2022-01-14	82.880	84.880	81.230	83.740	80.453	13,973,047
2022-01-13	86.200	89.290	85.000	85.660	82.298	14,247,002
2022-01-12	93.500	95.900	89.020	91.000	87.428	15,281,586
2022-01-11	99.430	99.600	94.580	96.590	92.798	4,558,392
2022-01-10	92.060	99.500	92.000	99.430	95.527	6,716,999
2022-01-07	94.850	94.900	91.300	91.580	87.985	6,698,316
2022-01-06	99.990	99.990	94.780	94.850	91.127	5,916,618
2022-01-05	102.88	102.95	99.200	99.750	95.834	3,063,686
2022-01-04	111.26	111.26	102.70	102.88	98.842	4,938,622
2021-12-31	108.90	112.00	108.50	111.37	107.00	3,787,984
2021-12-30	107.69	109.61	106.06	108.91	104.63	3,718,070
2021-12-29	104.20	108.00	103.45	107.00	102.80	4,585,757
2021-12-28	102.49	105.30	101.59	104.00	99.918	2,536,355
2021-12-27	100.43	102.50	99.360	102.18	98.169	2,210,360
2021-12-24	100.47	101.26	97.710	100.19	96.257	3,668,920
2021-12-23	103.50	103.80	100.80	100.84	96.882	1,849,651
2021-12-22	103.50	104.31	102.30	103.10	99.053	1,792,351
2021-12-21	103.79	104.20	101.91	103.08	99.034	1,633,311
2021-12-20	104.55	105.00	102.15	103.85	99.773	3,113,079
2021-12-17	102.46	104.50	101.11	102.97	98.928	2,380,872
2021-12-16	101.70	102.91	100.66	101.59	97.602	2,226,660
2021-12-15	104.33	104.77	101.80	101.80	97.804	2,386,311
2021-12-14	104.91	109.75	104.00	104.32	100.23	4,074,154
2021-12-13	106.75	108.30	104.59	104.91	100.79	3,303,830
2021-12-10	105.40	107.20	104.05	107.00	102.80	3,468,087
2021-12-09	102.52	106.26	102.01	105.49	101.35	4,424,214
2021-12-08	101.60	102.74	100.30	102.40	98.380	2,332,363
2021-12-07	102.30	103.49	100.44	101.50	97.516	2,285,312
2021-12-06	100.90	103.88	97.500	102.30	98.284	3,953,246
2021-12-03	102.33	103.75	102.16	103.35	99.293	2,253,603
2021-12-02	104.17	105.50	102.71	102.85	98.813	2,665,334
2021-12-01	107.69	107.88	103.10	104.51	100.41	5,337,286
2021-11-30	113.56	113.56	106.55	109.44	105.14	7,447,534
2021-11-29	119.16	124.16	111.00	113.76	109.29	6,804,784
2021-11-26	114.65	116.48	111.88	114.82	110.31	4,324,735
2021-11-25	110.48	114.99	109.51	114.65	110.15	4,193,542
2021-11-24	109.27	112.67	108.50	109.69	105.38	3,692,500
2021-11-23	108.98	114.22	107.50	109.27	104.98	4,696,639
2021-11-22	107.26	110.88	106.66	108.51	104.25	3,935,751
2021-11-19	107.50	111.01	106.51	109.25	104.96	3,289,705
2021-11-18	111.00	111.00	106.35	107.58	103.36	3,736,871
2021-11-17	112.78	113.67	110.40	111.55	107.17	2,383,129
2021-11-16	110.00	111.91	108.48	111.32	106.95	2,397,323
2021-11-15	106.21	111.08	106.21	109.99	105.67	3,051,303
2021-11-12	108.26	109.15	105.70	106.20	102.03	1,794,645
2021-11-11	110.20	110.20	106.96	107.75	103.52	2,041,613
2021-11-10	109.99	110.35	106.51	107.46	103.24	2,950,670
2021-11-09	111.79	112.80	109.01	109.88	105.57	1,998,509
2021-11-08	114.37	114.37	108.66	110.83	106.48	3,476,775
2021-11-05	114.00	116.49	113.15	114.44	109.95	2,836,143

← NewerPage 20 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.