Chengdu Kanghong Pharmaceuticals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	20.170	20.200	19.720	19.900	18.847	3,986,221
2024-07-26	19.800	20.280	19.790	20.080	19.017	4,220,685
2024-07-25	19.920	20.180	19.760	19.930	18.875	6,219,629
2024-07-24	20.130	20.490	19.880	19.920	18.866	7,258,113
2024-07-23	21.080	21.080	20.260	20.260	19.188	6,345,236
2024-07-22	20.980	21.270	20.780	21.010	19.898	5,008,180
2024-07-19	21.240	21.410	20.960	21.040	19.926	4,996,778
2024-07-18	20.980	21.530	20.880	21.260	20.135	5,164,700
2024-07-17	21.310	21.370	20.780	21.100	19.983	7,810,976
2024-07-16	21.400	21.570	21.160	21.400	20.267	6,393,030
2024-07-15	22.480	22.500	21.320	21.450	20.315	12,337,300
2024-07-12	22.200	22.670	22.080	22.530	21.337	9,396,255
2024-07-11	22.230	22.500	21.270	22.330	21.148	14,110,250
2024-07-10	21.560	22.510	21.560	22.060	20.892	10,555,000
2024-07-09	21.330	21.820	21.060	21.690	20.542	5,347,728
2024-07-08	21.900	21.980	21.350	21.430	20.296	5,950,722
2024-07-05	20.950	22.020	20.850	21.950	20.788	8,203,283
2024-07-04	21.340	21.540	20.920	21.070	19.955	5,056,740
2024-07-03	21.810	22.230	21.340	21.410	20.277	6,297,990
2024-07-02	22.080	22.180	21.650	21.760	20.608	4,901,025
2024-07-01	21.600	22.220	21.520	22.130	20.959	5,214,328
2024-06-28	21.650	22.180	21.640	21.650	20.504	5,352,900
2024-06-27	22.290	22.450	21.620	21.750	20.599	5,917,593
2024-06-26	21.600	22.410	21.530	22.350	21.167	6,297,662
2024-06-25	21.830	21.970	21.430	21.570	20.428	6,246,306
2024-06-24	22.200	22.460	21.770	21.850	20.693	7,100,503
2024-06-21	21.790	22.690	21.720	22.330	21.148	10,117,480
2024-06-20	22.360	22.610	21.500	21.790	20.637	11,434,770
2024-06-19	22.760	22.990	22.280	22.350	21.167	5,838,240
2024-06-18	22.890	22.980	22.450	22.800	21.593	5,530,153
2024-06-17	22.390	22.990	22.370	22.930	21.716	7,998,727
2024-06-14	22.500	22.560	22.170	22.390	21.205	6,868,745
2024-06-13	22.690	22.800	22.360	22.560	21.366	6,156,350
2024-06-12	22.730	22.890	22.270	22.670	21.470	7,028,141
2024-06-11	22.710	22.990	22.430	22.930	21.716	8,810,140
2024-06-07	23.470	23.720	22.430	22.710	21.508	19,097,539
2024-06-06	22.690	24.500	22.670	23.470	22.228	21,828,641
2024-06-05	22.520	23.290	22.410	22.730	21.527	15,984,850
2024-06-04	22.230	22.670	22.120	22.520	21.328	8,435,334
2024-06-03	22.350	22.560	21.910	22.100	20.930	7,767,230
2024-05-31	22.280	22.770	22.200	22.350	21.167	6,989,883
2024-05-30	22.160	22.850	22.100	22.320	21.139	7,245,228
2024-05-29	22.150	22.530	22.100	22.290	21.110	5,932,328
2024-05-28	22.600	22.650	22.250	22.320	21.139	5,668,110
2024-05-27	22.590	22.950	22.450	22.880	21.309	7,406,334
2024-05-24	22.670	22.950	22.490	22.610	21.058	7,196,828
2024-05-23	22.650	22.810	22.390	22.480	20.936	6,397,925
2024-05-22	22.850	23.200	22.630	22.770	21.207	8,534,143
2024-05-21	22.790	23.050	22.610	22.840	21.272	9,057,413
2024-05-20	22.950	22.950	22.530	22.790	21.225	7,797,250
2024-05-17	22.690	22.900	22.370	22.710	21.151	8,978,113
2024-05-16	22.910	23.090	22.460	22.560	21.011	14,469,990
2024-05-15	23.660	23.660	22.850	22.920	21.346	14,299,690
2024-05-14	23.060	23.880	23.050	23.710	22.082	14,368,490
2024-05-13	23.800	24.350	23.150	23.290	21.691	19,317,289
2024-05-10	23.520	24.100	23.360	23.660	22.035	16,436,400
2024-05-09	23.510	24.020	23.250	23.520	21.905	19,774,391
2024-05-08	23.940	24.200	23.120	23.550	21.933	22,826,279
2024-05-07	22.770	23.980	22.520	23.880	22.240	23,622,240
2024-05-06	22.080	23.100	21.900	22.760	21.197	29,322,990

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.7000 CNY
2025-06-06	0.6000 CNY
2024-05-28	0.3800 CNY
2023-06-06	0.1500 CNY
2022-06-08	0.1000 CNY
2021-06-11	0.1000 CNY
2020-06-12	0.2800 CNY
2019-06-06	0.2800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.