Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	28.170	28.630	28.110	28.580	28.580	3,243,200
2025-10-20	28.230	28.390	28.050	28.160	28.160	2,159,000
2025-10-17	28.520	28.730	27.970	27.990	27.990	3,785,500
2025-10-16	28.900	28.960	28.420	28.490	28.490	3,366,900
2025-10-15	28.580	28.950	28.280	28.940	28.940	3,333,517
2025-10-14	29.050	29.210	28.390	28.430	28.430	5,648,123
2025-10-13	28.760	29.150	28.700	29.030	29.030	4,827,589
2025-10-10	29.850	29.860	29.420	29.500	29.500	4,322,826
2025-10-09	29.660	29.920	29.130	29.820	29.820	5,234,488
2025-09-30	29.410	29.790	29.230	29.660	29.660	3,823,200
2025-09-29	29.240	29.370	28.770	29.330	29.330	3,598,204
2025-09-26	29.590	29.600	29.140	29.160	29.160	3,926,671
2025-09-25	29.650	30.350	29.400	29.770	29.770	5,705,551
2025-09-24	29.190	29.640	29.060	29.630	29.630	5,268,900
2025-09-23	30.120	30.290	28.750	29.180	29.180	10,745,887
2025-09-22	30.600	30.790	30.100	30.280	30.280	4,918,268
2025-09-19	30.990	31.200	30.550	30.690	30.690	5,602,827
2025-09-18	31.300	31.870	30.630	31.150	31.150	8,410,500
2025-09-17	31.800	31.830	31.310	31.510	31.510	6,624,432
2025-09-16	31.980	32.160	31.490	31.820	31.820	5,709,174
2025-09-15	32.600	32.620	32.030	32.070	32.070	7,103,000
2025-09-12	32.290	33.200	32.290	32.610	32.610	13,270,140
2025-09-11	31.950	32.170	31.130	32.130	32.130	9,191,100
2025-09-10	32.310	32.550	31.840	32.080	32.080	9,260,945
2025-09-09	32.750	32.990	31.920	32.310	32.310	15,203,341
2025-09-08	30.900	33.950	30.880	33.310	33.310	30,099,924
2025-09-05	30.280	31.030	29.920	30.860	30.860	6,093,600
2025-09-04	30.190	30.990	29.810	30.270	30.270	7,366,071
2025-09-03	30.930	31.090	30.050	30.210	30.210	6,178,896
2025-09-02	31.850	32.000	30.700	30.830	30.830	13,144,326
2025-09-01	31.690	32.680	31.580	31.840	31.840	9,729,328
2025-08-29	32.090	32.610	31.610	31.950	31.950	10,178,501
2025-08-28	32.060	32.810	31.360	32.140	32.140	15,122,309
2025-08-27	32.150	35.000	32.150	32.490	32.490	27,771,815
2025-08-26	31.700	32.500	31.480	31.820	31.820	9,172,914
2025-08-25	31.630	32.160	31.280	31.780	31.780	10,380,715
2025-08-22	30.350	31.670	30.350	31.570	31.570	14,858,522
2025-08-21	30.630	30.750	30.260	30.350	30.350	5,999,700
2025-08-20	30.800	30.800	30.020	30.630	30.630	7,279,266
2025-08-19	30.910	31.190	30.570	30.730	30.730	7,642,363
2025-08-18	30.230	31.230	30.230	31.040	31.040	13,403,961
2025-08-15	29.600	30.290	29.600	30.160	30.160	7,289,409
2025-08-14	30.290	30.400	29.500	29.660	29.660	8,507,008
2025-08-13	30.350	30.490	29.950	30.280	30.280	7,229,119
2025-08-12	30.700	30.860	30.210	30.300	30.300	5,522,649
2025-08-11	30.010	30.860	30.010	30.700	30.700	8,221,313
2025-08-08	30.610	30.630	29.920	30.200	30.200	9,160,687
2025-08-07	30.600	31.880	30.580	30.690	30.690	15,189,145
2025-08-06	30.780	31.120	30.240	30.660	30.660	7,914,137
2025-08-05	30.850	31.380	30.400	30.730	30.730	8,418,972
2025-08-04	31.260	31.260	29.900	30.820	30.820	11,566,870
2025-08-01	31.040	31.880	30.410	31.440	31.440	15,566,330
2025-07-31	30.390	31.950	30.310	30.850	30.850	15,218,537
2025-07-30	30.810	31.590	30.270	30.660	30.660	11,574,000
2025-07-29	30.320	31.050	29.780	31.040	31.040	13,654,950
2025-07-28	30.480	31.160	30.060	30.160	30.160	11,939,962
2025-07-25	30.910	31.200	30.150	30.300	30.300	14,090,964
2025-07-24	30.020	30.960	29.710	30.490	30.490	15,240,429
2025-07-23	29.100	30.190	28.920	29.750	29.750	10,906,093
2025-07-22	29.210	29.520	28.730	29.140	29.140	8,458,158

← NewerPage 5 of 21 · 1,215 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.