Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	29.420	29.710	29.150	29.260	29.260	7,240,100
2025-07-18	29.290	29.820	29.220	29.570	29.570	8,902,613
2025-07-17	29.010	29.350	28.740	29.290	29.290	7,717,034
2025-07-16	28.830	29.700	28.730	29.100	29.100	11,405,000
2025-07-15	27.810	29.110	27.650	29.000	29.000	17,104,758
2025-07-14	28.400	28.430	27.810	27.930	27.930	6,214,183
2025-07-11	28.100	28.480	28.040	28.330	28.330	6,665,683
2025-07-10	27.900	28.600	27.710	28.060	28.060	6,692,813
2025-07-09	27.850	28.220	27.510	27.900	27.900	7,005,739
2025-07-08	27.880	28.430	27.810	28.140	28.140	6,396,739
2025-07-07	28.000	28.440	27.810	27.900	27.900	4,232,000
2025-07-04	28.130	28.550	27.910	28.100	28.100	5,566,648
2025-07-03	28.180	28.370	28.010	28.150	28.150	3,906,659
2025-07-02	28.460	28.470	28.100	28.280	28.280	3,684,000
2025-07-01	28.570	28.710	28.210	28.510	28.510	5,344,500
2025-06-30	28.780	28.800	28.390	28.560	28.560	6,303,150
2025-06-27	28.220	29.850	28.170	28.820	28.820	12,312,161
2025-06-26	28.490	29.080	28.200	28.220	28.220	5,651,900
2025-06-25	28.110	28.800	27.860	28.440	28.440	7,583,654
2025-06-24	27.880	28.130	27.760	28.100	28.100	5,938,774
2025-06-23	26.950	28.050	26.510	27.900	27.900	7,222,539
2025-06-20	27.230	28.080	26.920	26.950	26.950	5,376,030
2025-06-19	27.500	27.800	27.140	27.200	27.200	3,795,133
2025-06-18	28.080	28.130	27.310	27.490	27.490	4,686,228
2025-06-17	27.980	28.770	27.980	28.130	28.130	5,594,956
2025-06-16	28.500	28.520	27.630	27.930	27.930	8,159,066
2025-06-13	29.530	30.180	28.520	28.520	28.520	13,603,523
2025-06-12	29.510	29.860	29.200	29.700	29.700	6,469,641
2025-06-11	30.140	30.870	29.510	29.570	29.570	7,230,100
2025-06-10	30.540	31.420	29.700	30.030	30.030	7,864,500
2025-06-09	29.930	31.390	29.750	30.630	30.630	9,263,414
2025-06-06	29.810	30.240	29.410	30.000	30.000	7,087,318
2025-06-05	29.700	30.050	29.150	30.030	30.030	5,577,382
2025-06-04	29.540	30.030	29.330	29.610	29.610	4,863,700
2025-06-03	28.840	29.970	28.740	29.540	29.540	6,001,068
2025-05-30	29.560	29.560	28.900	29.020	29.020	4,046,100
2025-05-29	28.620	29.650	28.400	29.560	29.560	6,473,483
2025-05-28	29.240	29.290	28.410	28.470	28.470	3,886,421
2025-05-27	29.310	29.490	28.910	29.230	29.230	3,339,458
2025-05-26	28.970	29.500	28.780	29.360	29.360	4,350,448
2025-05-23	29.330	30.180	28.970	29.090	29.090	8,989,381
2025-05-22	29.780	29.820	28.910	29.120	29.120	6,858,329
2025-05-21	30.070	30.490	29.590	30.000	30.000	6,740,766
2025-05-20	30.300	30.560	29.810	30.070	30.070	6,108,800
2025-05-19	30.480	30.490	29.970	30.300	30.300	3,307,500
2025-05-16	30.800	31.240	30.440	30.500	30.500	4,440,186
2025-05-15	32.070	32.070	30.730	30.930	30.930	6,682,996
2025-05-14	32.170	32.700	31.870	32.260	32.260	6,984,000
2025-05-13	30.880	32.660	30.850	32.400	32.400	12,865,000
2025-05-12	30.750	30.880	30.210	30.740	30.740	5,570,375
2025-05-09	30.830	31.330	30.300	30.680	30.680	5,253,073
2025-05-08	30.580	31.500	30.460	30.850	30.850	7,143,400
2025-05-07	31.020	31.140	30.350	30.700	30.700	10,469,100
2025-05-06	29.460	31.020	29.150	30.770	30.770	12,816,376
2025-04-30	28.920	29.360	28.700	29.110	29.110	7,887,295
2025-04-29	27.300	29.150	27.300	28.950	28.950	11,754,748
2025-04-28	26.800	28.230	26.540	27.740	27.740	9,999,048
2025-04-25	28.840	29.570	27.580	27.640	27.640	12,424,548
2025-04-24	29.270	29.580	28.240	28.320	28.320	6,924,780
2025-04-23	29.200	29.600	29.070	29.260	29.260	6,446,015

← NewerPage 6 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.