Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	25.720	26.090	25.560	25.830	25.830	4,010,942
2025-01-16	25.720	26.250	25.700	25.890	25.890	4,614,442
2025-01-15	25.980	25.980	25.550	25.720	25.720	3,747,926
2025-01-14	25.500	26.100	25.460	25.950	25.950	6,994,095
2025-01-13	25.100	25.740	25.010	25.440	25.440	3,774,347
2025-01-10	25.960	26.150	25.300	25.300	25.300	3,994,900
2025-01-09	25.790	26.260	25.610	25.950	25.950	3,545,891
2025-01-08	26.430	26.650	25.670	25.980	25.980	6,037,508
2025-01-07	26.560	26.580	26.160	26.550	26.550	4,368,580
2025-01-06	26.380	26.840	26.060	26.710	26.710	5,196,017
2025-01-03	26.890	27.260	26.300	26.380	26.380	5,861,728
2025-01-02	27.560	27.650	26.700	26.890	26.890	5,526,121
2024-12-31	28.270	28.360	27.450	27.530	27.530	6,865,489
2024-12-30	28.940	28.940	28.090	28.150	28.150	10,633,387
2024-12-27	29.450	29.570	28.900	28.990	28.990	6,397,611
2024-12-26	29.200	29.700	29.200	29.460	29.460	3,083,712
2024-12-25	30.080	30.230	29.150	29.430	29.430	4,204,400
2024-12-24	29.910	29.990	29.430	29.950	29.950	5,600,276
2024-12-23	31.000	31.000	29.600	29.770	29.770	7,374,780
2024-12-20	31.180	31.400	30.820	30.900	30.900	4,677,559
2024-12-19	31.300	31.610	30.900	31.180	31.180	4,089,780
2024-12-18	31.690	31.830	31.510	31.640	31.640	2,928,069
2024-12-17	31.950	32.050	31.310	31.570	31.570	5,254,588
2024-12-16	32.600	32.820	31.720	31.950	31.950	5,833,787
2024-12-13	33.800	33.800	32.510	32.650	32.650	7,316,836
2024-12-12	34.230	34.390	33.610	33.910	33.910	7,068,588
2024-12-11	34.030	34.550	33.760	34.270	34.270	4,746,415
2024-12-10	35.000	35.180	33.940	33.990	33.990	6,921,700
2024-12-09	34.900	35.050	33.600	33.990	33.990	6,222,831
2024-12-06	33.320	35.210	33.320	34.340	34.340	11,229,087
2024-12-05	32.310	33.980	32.300	33.280	33.280	7,100,354
2024-12-04	33.330	33.420	32.250	32.530	32.530	4,448,200
2024-12-03	33.420	34.310	33.120	33.470	33.470	6,629,371
2024-12-02	32.400	33.630	32.010	33.460	33.460	7,477,657
2024-11-29	31.450	32.580	31.300	32.240	32.240	6,585,017
2024-11-28	31.980	32.140	31.410	31.470	31.470	4,333,700
2024-11-27	31.620	32.000	31.200	31.980	31.980	4,981,877
2024-11-26	31.310	32.740	31.150	31.620	31.620	6,598,209
2024-11-25	31.900	32.670	31.150	31.590	31.590	6,462,209
2024-11-22	33.160	33.160	31.450	31.450	31.450	5,781,500
2024-11-21	33.700	33.900	32.850	33.180	33.180	5,451,200
2024-11-20	32.610	33.990	32.440	33.750	33.750	6,669,525
2024-11-19	32.150	32.780	31.930	32.780	32.780	6,149,873
2024-11-18	33.000	33.220	32.080	32.350	32.350	5,239,086
2024-11-15	33.360	34.080	32.940	33.070	33.070	7,600,155
2024-11-14	34.860	35.010	33.320	33.400	33.400	6,529,256
2024-11-13	35.330	35.720	34.360	34.950	34.950	8,098,368
2024-11-12	35.370	36.960	35.290	35.530	35.530	16,913,118
2024-11-11	33.000	36.520	32.700	34.720	34.720	20,595,888
2024-11-08	33.800	34.450	33.060	33.240	33.240	12,746,905
2024-11-07	32.480	33.190	32.180	33.190	33.190	11,611,438
2024-11-06	32.140	33.060	31.720	32.700	32.700	14,649,759
2024-11-05	31.610	32.340	31.310	32.160	32.160	15,797,267
2024-11-04	31.930	32.400	31.310	31.580	31.580	12,450,382
2024-11-01	32.610	32.990	31.680	31.990	31.990	18,251,793
2024-10-31	36.990	37.000	34.070	34.070	34.070	14,266,543
2024-10-30	36.900	38.310	36.600	37.850	37.850	7,718,340
2024-10-29	37.610	39.430	37.180	37.180	37.180	8,496,309
2024-10-28	38.010	38.300	37.000	37.490	37.490	6,548,512
2024-10-25	36.040	38.540	36.000	38.010	38.010	11,934,597

← NewerPage 8 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.