Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	36.000	36.990	35.180	35.970	35.970	27,269,033
2026-01-14	36.130	39.350	36.130	36.990	36.990	45,103,677
2026-01-13	39.130	40.680	36.300	36.680	36.680	56,759,639
2026-01-12	35.280	37.030	35.270	37.030	37.030	47,199,525
2026-01-09	30.900	33.660	30.800	33.660	33.660	33,383,210
2026-01-08	29.510	30.900	29.500	30.600	30.600	8,873,101
2026-01-07	30.180	30.280	29.510	29.590	29.590	7,696,522
2026-01-06	29.650	30.530	29.650	30.340	30.340	9,962,617
2026-01-05	28.330	29.590	28.310	29.470	29.470	10,010,234
2025-12-31	27.940	28.450	27.940	28.360	28.360	3,965,157
2025-12-30	27.900	28.140	27.790	28.000	28.000	2,447,842
2025-12-29	27.900	27.940	27.680	27.910	27.910	3,088,554
2025-12-26	28.200	28.220	27.800	27.900	27.900	2,801,209
2025-12-25	27.940	28.180	27.900	28.160	28.160	2,521,814
2025-12-24	27.840	27.990	27.710	27.940	27.940	2,436,070
2025-12-23	28.290	28.340	27.800	27.840	27.840	3,784,103
2025-12-22	28.720	28.720	28.110	28.210	28.210	4,575,192
2025-12-19	28.690	28.950	28.300	28.540	28.540	5,437,900
2025-12-18	27.610	28.890	27.610	28.690	28.690	10,942,270
2025-12-17	27.400	28.100	27.300	27.650	27.650	4,714,123
2025-12-16	27.440	27.670	27.330	27.390	27.390	2,627,344
2025-12-15	27.840	27.970	27.510	27.510	27.510	2,987,100
2025-12-12	28.050	28.180	27.830	27.930	27.930	3,084,670
2025-12-11	28.510	28.640	28.020	28.030	28.030	3,039,703
2025-12-10	28.330	28.750	28.140	28.630	28.630	2,604,725
2025-12-09	28.450	28.760	28.310	28.340	28.340	2,482,917
2025-12-08	28.770	28.820	28.510	28.540	28.540	3,104,488
2025-12-05	28.500	28.750	28.240	28.720	28.720	2,421,400
2025-12-04	28.600	29.030	28.110	28.530	28.530	3,823,039
2025-12-03	29.120	29.170	28.490	28.530	28.530	4,071,722
2025-12-02	29.390	29.480	28.850	29.120	29.120	3,536,580
2025-12-01	29.550	29.610	29.210	29.390	29.390	4,344,666
2025-11-28	29.300	30.070	29.300	29.540	29.540	6,601,666
2025-11-27	29.630	29.950	29.090	29.270	29.270	5,783,876
2025-11-26	29.450	31.460	29.410	29.880	29.880	12,235,529
2025-11-25	29.300	30.270	29.200	29.480	29.480	5,143,829
2025-11-24	28.800	29.500	28.610	29.300	29.300	5,222,900
2025-11-21	28.600	29.450	28.210	28.750	28.750	6,778,192
2025-11-20	29.910	29.990	29.000	29.000	29.000	5,091,042
2025-11-19	30.480	30.550	29.810	29.940	29.940	3,276,300
2025-11-18	30.030	30.880	30.030	30.480	30.480	4,817,400
2025-11-17	30.430	30.480	29.960	30.180	30.180	3,916,006
2025-11-14	29.920	31.150	29.920	30.490	30.490	6,886,308
2025-11-13	30.150	30.150	29.780	30.110	30.110	3,359,914
2025-11-12	29.820	30.190	29.780	30.150	30.150	4,597,114
2025-11-11	29.940	30.040	29.650	29.910	29.910	2,501,214
2025-11-10	29.530	30.050	29.520	30.020	30.020	3,697,186
2025-11-07	29.450	29.730	29.300	29.480	29.480	3,451,386
2025-11-06	29.880	29.920	29.480	29.540	29.540	4,297,022
2025-11-05	29.920	30.600	29.880	29.920	29.920	4,657,999
2025-11-04	30.450	30.470	29.850	30.190	30.190	5,498,548
2025-11-03	30.010	30.540	30.010	30.440	30.440	6,125,292
2025-10-31	29.260	29.990	29.180	29.900	29.900	5,666,927
2025-10-30	29.280	30.000	28.930	29.330	29.330	7,504,959
2025-10-29	29.060	29.080	28.790	29.020	29.020	3,134,511
2025-10-28	28.670	29.160	28.500	29.030	29.030	4,201,212
2025-10-27	28.390	28.800	28.300	28.700	28.700	3,696,484
2025-10-24	28.420	28.750	28.200	28.250	28.250	3,565,400
2025-10-23	28.270	28.440	27.990	28.410	28.410	2,532,300
2025-10-22	28.540	28.630	28.270	28.310	28.310	2,714,700

← NewerPage 4 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.