Guangzhou Kingmed Diagnostics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	37.860	38.350	36.120	36.210	36.210	8,345,297
2024-10-23	38.140	38.710	36.840	38.070	38.070	8,778,522
2024-10-22	36.780	38.430	36.320	38.020	38.020	8,014,925
2024-10-21	37.300	38.260	36.780	36.910	36.910	7,840,444
2024-10-18	36.560	37.800	36.120	36.900	36.900	9,628,977
2024-10-17	36.470	37.600	35.900	36.820	36.820	9,377,512
2024-10-16	35.700	36.580	35.270	35.910	35.910	7,197,508
2024-10-15	38.500	38.770	36.300	36.380	36.380	9,979,424
2024-10-14	39.330	40.970	37.560	38.440	38.440	16,154,016
2024-10-11	38.400	38.910	36.500	38.370	38.370	10,921,363
2024-10-10	35.970	39.600	35.970	39.590	39.590	16,607,650
2024-10-09	38.500	38.830	35.910	36.000	36.000	14,978,340
2024-10-08	40.630	40.630	37.820	39.900	39.900	24,778,051
2024-09-30	35.330	36.940	35.330	36.940	36.940	12,917,532
2024-09-27	32.930	33.920	31.780	33.580	33.580	11,506,924
2024-09-26	28.340	31.230	28.200	31.230	31.230	11,754,139
2024-09-25	28.500	29.240	28.250	28.390	28.390	6,484,998
2024-09-24	26.880	28.190	26.470	28.170	28.170	7,262,733
2024-09-23	27.000	27.500	26.630	26.680	26.680	2,705,075
2024-09-20	27.280	27.280	26.150	26.980	26.980	4,978,003
2024-09-19	26.990	28.090	26.630	27.280	27.280	3,796,200
2024-09-18	27.600	27.670	26.670	26.760	26.760	3,482,492
2024-09-13	28.020	28.150	27.520	27.600	27.600	3,153,100
2024-09-12	28.340	28.780	27.960	27.990	27.990	3,578,845
2024-09-11	27.390	28.470	27.230	28.350	28.350	5,075,290
2024-09-10	27.570	27.870	26.980	27.500	27.500	3,998,000
2024-09-09	27.730	28.580	27.510	27.610	27.610	5,568,390
2024-09-06	28.270	28.350	27.610	27.740	27.740	4,153,762
2024-09-05	27.390	28.820	27.170	28.210	28.210	7,698,142
2024-09-04	26.410	27.510	26.320	27.180	27.180	5,933,599
2024-09-03	25.900	27.680	25.480	26.680	26.680	8,328,724
2024-09-02	27.510	27.560	25.600	25.660	25.660	9,389,198
2024-08-30	26.960	28.330	26.530	27.510	27.510	9,803,031
2024-08-29	25.590	27.550	25.350	27.100	27.100	6,649,896
2024-08-28	25.900	26.000	25.550	25.720	25.720	2,754,657
2024-08-27	25.900	26.520	25.660	25.960	25.960	3,732,400
2024-08-26	26.080	26.450	25.430	25.970	25.970	3,894,093
2024-08-23	25.510	26.130	25.220	25.950	25.950	4,858,612
2024-08-22	26.630	26.820	25.550	25.660	25.660	5,311,547
2024-08-21	27.080	27.360	26.590	26.670	26.670	3,573,808
2024-08-20	27.870	28.180	27.000	27.180	27.180	5,100,337
2024-08-19	27.930	28.790	27.650	27.920	27.920	5,171,500
2024-08-16	27.990	28.250	27.220	28.170	28.170	8,627,422
2024-08-15	28.360	28.900	27.790	28.150	28.150	5,095,555
2024-08-14	28.810	28.920	27.750	28.290	28.290	6,972,100
2024-08-13	29.450	29.450	28.380	28.720	28.720	8,080,334
2024-08-12	29.400	30.410	28.560	29.700	29.700	12,520,620
2024-08-09	29.930	29.960	28.970	28.970	28.970	5,953,426
2024-08-08	29.770	30.330	29.460	29.900	29.900	6,826,830
2024-08-07	30.460	30.580	29.550	29.710	29.710	9,672,744
2024-08-06	30.200	31.290	29.990	30.790	30.790	12,511,034
2024-08-05	29.720	31.000	29.630	29.780	29.780	10,907,876
2024-08-02	29.620	31.500	29.490	29.780	29.780	13,914,529
2024-08-01	29.400	29.840	28.930	29.600	29.600	11,233,811
2024-07-31	26.330	29.130	26.300	29.130	29.130	9,726,802
2024-07-30	26.450	26.970	26.340	26.480	26.480	4,069,906
2024-07-29	27.210	27.280	26.360	26.480	26.480	5,022,164
2024-07-26	26.840	27.450	26.740	27.170	27.170	4,369,490
2024-07-25	26.910	27.650	26.880	26.900	26.900	4,782,300
2024-07-24	27.460	27.650	26.760	26.820	26.820	4,725,614

← NewerPage 9 of 21 · 1,212 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.