Chengdu Kanghong Pharmaceuticals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	20.990	21.880	20.900	21.700	20.210	19,656,881
2024-04-29	20.680	21.290	20.580	21.000	19.558	23,896,980
2024-04-26	20.150	20.940	20.000	20.690	19.269	42,169,566
2024-04-25	19.810	20.130	19.150	20.130	18.748	30,904,670
2024-04-24	17.770	18.330	17.720	18.300	17.043	9,189,057
2024-04-23	17.730	17.860	17.500	17.780	16.559	5,851,306
2024-04-22	17.420	17.840	17.340	17.680	16.466	6,431,014
2024-04-19	17.060	17.470	17.030	17.410	16.215	4,642,628
2024-04-18	17.430	17.490	17.080	17.180	16.000	4,443,727
2024-04-17	16.880	17.450	16.850	17.330	16.140	6,525,001
2024-04-16	16.850	17.610	16.820	16.890	15.730	8,527,436
2024-04-15	16.800	17.340	16.780	17.000	15.833	6,092,284
2024-04-12	17.030	17.050	16.720	16.800	15.646	3,517,700
2024-04-11	17.050	17.200	16.900	16.930	15.768	3,502,270
2024-04-10	17.320	17.380	17.030	17.130	15.954	2,878,474
2024-04-09	17.150	17.390	16.930	17.370	16.177	3,052,300
2024-04-08	17.510	17.550	17.130	17.150	15.972	4,116,217
2024-04-03	17.440	17.680	17.430	17.510	16.308	3,550,149
2024-04-02	17.650	17.680	17.420	17.490	16.289	3,294,320
2024-04-01	17.250	17.710	17.250	17.650	16.438	4,382,659
2024-03-29	17.250	17.350	16.820	17.320	16.131	3,455,510
2024-03-28	17.170	17.340	16.850	17.090	15.917	3,612,589
2024-03-27	17.170	17.380	16.960	16.980	15.814	3,437,028
2024-03-26	17.150	17.300	16.980	17.210	16.028	3,254,793
2024-03-25	17.430	17.580	17.100	17.120	15.945	3,885,709
2024-03-22	17.680	17.680	17.220	17.280	16.094	4,887,898
2024-03-21	17.860	17.880	17.590	17.660	16.447	3,567,540
2024-03-20	17.810	17.880	17.590	17.850	16.624	4,468,330
2024-03-19	17.900	18.050	17.780	17.790	16.568	3,892,940
2024-03-18	17.670	18.060	17.520	18.000	16.764	6,163,024
2024-03-15	17.520	17.760	17.410	17.640	16.429	5,161,052
2024-03-14	17.850	18.290	17.370	17.570	16.364	8,555,972
2024-03-13	17.480	17.560	17.280	17.480	16.280	4,330,068
2024-03-12	17.300	17.700	17.290	17.490	16.289	5,569,907
2024-03-11	17.140	17.340	16.860	17.320	16.131	5,703,051
2024-03-08	16.990	17.250	16.990	17.130	15.954	3,830,400
2024-03-07	17.450	17.480	16.960	16.970	15.805	5,092,263
2024-03-06	17.340	17.590	17.160	17.430	16.233	4,729,226
2024-03-05	17.600	17.600	17.250	17.350	16.159	4,716,474
2024-03-04	17.400	17.680	17.260	17.600	16.392	6,587,428
2024-03-01	17.150	17.440	17.100	17.350	16.159	5,095,334
2024-02-29	16.640	17.230	16.480	17.210	16.028	6,892,416
2024-02-28	17.030	17.420	16.650	16.650	15.507	7,822,311
2024-02-27	16.880	17.100	16.720	17.030	15.861	4,743,097
2024-02-26	16.760	17.090	16.650	16.950	15.786	6,099,444
2024-02-23	16.610	16.690	16.380	16.670	15.525	4,100,240
2024-02-22	16.490	16.740	16.360	16.590	15.451	4,003,557
2024-02-21	16.280	16.890	16.260	16.510	15.376	7,024,414
2024-02-20	16.300	16.530	16.110	16.460	15.330	4,681,424
2024-02-19	16.600	16.820	16.180	16.420	15.293	7,242,015
2024-02-08	15.940	16.890	15.930	16.570	15.432	10,743,400
2024-02-07	15.180	16.330	15.000	16.050	14.948	12,027,720
2024-02-06	13.830	15.240	13.660	15.080	14.045	10,354,390
2024-02-05	14.330	14.590	13.150	13.890	12.936	10,649,120
2024-02-02	15.170	15.280	14.080	14.550	13.551	6,424,129
2024-02-01	15.010	15.430	14.880	15.130	14.091	6,058,508
2024-01-31	15.610	15.740	15.030	15.160	14.119	5,944,943
2024-01-30	16.000	16.180	15.650	15.660	14.585	4,456,412
2024-01-29	16.410	16.600	16.030	16.100	14.995	4,281,886
2024-01-26	16.770	17.000	16.290	16.410	15.283	5,155,584

← NewerPage 11 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.