Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	29.120	29.980	28.930	28.980	28.980	6,831,100
2025-04-21	28.480	29.480	28.230	29.320	29.320	5,749,200
2025-04-18	28.550	29.050	28.090	28.460	28.460	4,205,622
2025-04-17	28.000	29.280	28.000	28.630	28.630	6,694,832
2025-04-16	28.860	28.940	27.960	28.250	28.250	6,026,100
2025-04-15	29.610	29.610	28.660	28.990	28.990	8,539,000
2025-04-14	30.300	30.490	29.520	29.580	29.580	8,219,869
2025-04-11	29.430	30.450	29.300	29.880	29.880	6,744,473
2025-04-10	29.870	30.540	29.560	29.560	29.560	8,410,456
2025-04-09	28.200	29.680	28.150	29.410	29.410	10,407,900
2025-04-08	28.060	29.060	27.200	28.850	28.850	14,897,993
2025-04-07	29.890	30.100	28.530	28.530	28.530	8,302,770
2025-04-03	31.370	32.400	31.350	31.700	31.700	5,222,470
2025-04-02	31.800	32.590	31.510	32.110	32.110	6,306,270
2025-04-01	32.100	33.200	31.820	32.070	32.070	12,020,216
2025-03-31	31.900	32.150	31.100	32.110	32.110	6,214,869
2025-03-28	32.220	33.350	32.090	32.150	32.150	9,940,319
2025-03-27	32.300	32.470	31.390	32.210	32.210	7,110,619
2025-03-26	32.940	33.500	32.220	32.600	32.600	7,594,500
2025-03-25	32.090	33.950	32.070	33.230	33.230	16,613,893
2025-03-24	33.300	33.390	31.270	31.890	31.890	11,992,231
2025-03-21	33.830	34.190	33.000	33.090	33.090	9,092,841
2025-03-20	34.300	34.490	33.710	33.920	33.920	7,782,793
2025-03-19	35.120	36.170	34.260	34.300	34.300	10,817,845
2025-03-18	35.570	36.600	35.200	35.470	35.470	9,084,651
2025-03-17	36.100	36.100	35.220	35.420	35.420	7,002,340
2025-03-14	35.180	36.260	35.000	36.110	36.110	11,231,650
2025-03-13	36.160	36.160	34.820	35.290	35.290	11,011,767
2025-03-12	37.000	37.500	36.130	36.180	36.180	11,832,248
2025-03-11	37.120	38.170	36.500	37.070	37.070	16,212,550
2025-03-10	41.000	41.000	38.080	38.830	38.830	23,454,692
2025-03-07	39.000	39.510	37.810	38.160	38.160	15,378,263
2025-03-06	37.220	39.560	36.930	39.500	39.500	23,288,862
2025-03-05	37.200	37.450	36.250	37.100	37.100	16,119,141
2025-03-04	35.780	37.990	35.650	37.810	37.810	26,118,699
2025-03-03	34.340	37.170	33.570	36.400	36.400	25,242,301
2025-02-28	35.530	36.270	33.700	33.980	33.980	14,829,549
2025-02-27	36.150	36.360	35.110	35.870	35.870	15,595,355
2025-02-26	36.720	36.720	35.690	36.050	36.050	16,156,461
2025-02-25	36.360	38.060	36.110	36.720	36.720	18,441,222
2025-02-24	38.100	38.590	36.530	37.290	37.290	21,468,670
2025-02-21	38.900	39.910	37.510	39.200	39.200	26,195,391
2025-02-20	39.130	42.000	38.110	40.320	40.320	37,711,768
2025-02-19	35.110	38.620	34.720	38.620	38.620	31,317,626
2025-02-18	36.000	37.370	34.880	35.110	35.110	30,790,025
2025-02-17	38.110	39.930	36.360	37.220	37.220	53,746,599
2025-02-14	34.000	36.300	33.940	36.300	36.300	31,947,219
2025-02-13	33.700	34.190	32.800	33.000	33.000	19,625,902
2025-02-12	32.030	35.960	32.020	33.730	33.730	29,545,227
2025-02-11	33.100	34.790	32.580	33.000	33.000	30,685,536
2025-02-10	30.800	33.100	30.500	33.100	33.100	28,182,646
2025-02-07	27.340	30.090	27.150	30.090	30.090	25,459,099
2025-02-06	25.660	27.380	25.140	27.350	27.350	13,231,892
2025-02-05	24.800	26.260	24.660	25.940	25.940	11,960,833
2025-01-27	24.990	25.210	24.430	24.440	24.440	5,231,687
2025-01-24	24.730	24.850	24.350	24.840	24.840	5,422,080
2025-01-23	24.880	25.060	24.610	24.610	24.610	5,613,709
2025-01-22	25.330	25.460	24.440	24.640	24.640	8,147,214
2025-01-21	25.860	25.950	25.360	25.500	25.500	3,557,030
2025-01-20	25.990	26.150	25.780	25.840	25.840	4,328,172

← NewerPage 7 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.