Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	27.220	27.940	26.950	27.660	27.660	4,443,975
2026-04-17	27.310	27.530	27.160	27.220	27.220	3,070,068
2026-04-16	27.210	27.930	27.040	27.450	27.450	4,992,391
2026-04-15	27.330	27.420	26.900	27.220	27.220	4,406,875
2026-04-14	26.550	27.250	26.500	27.170	27.170	5,941,855
2026-04-13	26.550	26.830	26.210	26.370	26.370	5,114,699
2026-04-10	26.410	26.780	26.330	26.610	26.610	3,538,979
2026-04-09	26.950	26.950	26.160	26.220	26.220	5,310,589
2026-04-08	26.440	27.120	26.440	27.080	27.080	5,657,051
2026-04-07	26.030	26.380	25.750	25.980	25.980	3,224,259
2026-04-03	26.610	26.710	26.030	26.030	26.030	3,535,975
2026-04-02	26.730	27.250	26.610	26.730	26.730	4,764,460
2026-04-01	26.790	26.890	26.140	26.840	26.840	5,225,794
2026-03-31	25.850	26.600	25.850	26.260	26.260	5,135,880
2026-03-30	25.500	26.160	25.500	26.050	26.050	3,701,736
2026-03-27	25.000	25.870	24.990	25.740	25.740	5,105,603
2026-03-26	25.680	25.990	25.140	25.310	25.310	4,467,102
2026-03-25	26.020	26.130	25.690	25.800	25.800	4,359,800
2026-03-24	25.390	25.700	25.130	25.680	25.680	4,712,045
2026-03-23	26.500	26.500	24.850	24.980	24.980	8,508,724
2026-03-20	27.250	27.440	26.800	26.810	26.810	4,999,873
2026-03-19	27.650	27.690	27.200	27.260	27.260	3,861,407
2026-03-18	27.700	27.890	27.560	27.870	27.870	4,205,282
2026-03-17	28.060	28.300	27.680	27.700	27.700	4,662,670
2026-03-16	27.890	28.080	27.730	28.030	28.030	3,933,640
2026-03-13	28.150	28.240	27.910	27.910	27.910	4,254,200
2026-03-12	28.500	28.600	28.110	28.290	28.290	3,817,500
2026-03-11	28.700	28.920	28.460	28.600	28.600	4,535,136
2026-03-10	28.500	29.010	28.480	28.700	28.700	4,389,101
2026-03-09	28.010	28.380	27.630	28.240	28.240	5,706,614
2026-03-06	28.070	28.800	28.030	28.550	28.550	4,922,114
2026-03-05	28.350	28.490	28.020	28.200	28.200	4,930,350
2026-03-04	28.450	28.540	27.600	27.860	27.860	7,867,699
2026-03-03	30.180	30.350	28.600	28.700	28.700	9,420,753
2026-03-02	30.760	30.880	29.800	30.230	30.230	7,962,800
2026-02-27	30.800	31.410	30.630	31.140	31.140	4,800,299
2026-02-26	30.890	31.230	30.600	30.860	30.860	4,981,382
2026-02-25	30.400	31.040	30.380	30.850	30.850	4,750,404
2026-02-24	31.690	31.730	30.480	30.500	30.500	8,490,800
2026-02-13	31.390	32.090	31.130	31.180	31.180	6,000,496
2026-02-12	31.660	31.950	31.300	31.530	31.530	5,170,600
2026-02-11	32.070	32.200	31.440	31.460	31.460	5,628,791
2026-02-10	32.120	32.470	31.720	32.120	32.120	8,178,259
2026-02-09	31.600	32.440	31.260	32.120	32.120	11,581,435
2026-02-06	31.260	31.350	30.720	31.090	31.090	5,398,935
2026-02-05	31.240	31.480	30.930	31.300	31.300	6,019,472
2026-02-04	31.600	32.350	31.260	32.160	31.280	8,150,893
2026-02-03	31.050	32.000	31.050	31.850	30.979	8,248,740
2026-02-02	32.000	32.260	30.870	30.910	30.064	9,431,203
2026-01-30	32.660	33.250	31.780	31.970	31.095	10,214,340
2026-01-29	31.740	34.010	31.350	32.890	32.890	18,839,569
2026-01-28	33.000	33.300	31.600	31.790	31.790	13,172,029
2026-01-27	33.250	33.810	32.200	32.990	32.990	11,788,946
2026-01-26	33.580	34.070	32.580	32.920	32.920	11,672,099
2026-01-23	33.310	33.990	32.910	33.530	33.530	12,978,895
2026-01-22	33.190	33.660	32.620	32.870	32.870	10,841,210
2026-01-21	32.050	34.360	32.050	33.370	33.370	16,037,194
2026-01-20	33.050	33.050	32.160	32.400	32.400	13,201,711
2026-01-19	33.000	33.710	32.530	32.560	32.560	15,969,406
2026-01-16	35.600	36.070	32.520	32.600	32.600	32,197,256

← NewerPage 3 of 21 · 1,213 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.