Chengdu Kanghong Pharmaceuticals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.420	16.810	16.230	16.780	15.628	4,772,579
2024-01-24	16.350	16.640	15.900	16.450	15.321	5,440,185
2024-01-23	15.850	16.350	15.700	16.270	15.153	6,645,041
2024-01-22	16.770	16.860	15.770	15.810	14.724	5,486,152
2024-01-19	16.930	17.020	16.800	16.810	15.656	4,332,408
2024-01-18	17.200	17.200	16.450	16.940	15.777	7,284,268
2024-01-17	17.440	17.680	17.180	17.190	16.010	5,026,600
2024-01-16	17.450	17.650	17.330	17.530	16.326	3,852,356
2024-01-15	17.480	17.810	17.380	17.440	16.243	4,047,287
2024-01-12	17.700	17.900	17.500	17.500	16.298	3,868,500
2024-01-11	17.550	17.790	17.470	17.660	16.447	2,814,292
2024-01-10	17.760	17.840	17.550	17.620	16.410	3,465,236
2024-01-09	17.570	17.920	17.520	17.790	16.568	3,218,420
2024-01-08	17.820	17.910	17.550	17.570	16.364	5,225,259
2024-01-05	18.310	18.360	17.810	17.900	16.671	4,686,845
2024-01-04	18.450	18.550	18.160	18.360	17.099	3,497,979
2024-01-03	18.400	18.800	18.400	18.590	17.314	4,960,976
2024-01-02	18.410	18.640	18.330	18.470	17.202	4,305,692
2023-12-29	18.030	18.480	18.000	18.440	17.174	4,615,323
2023-12-28	18.260	18.310	18.020	18.020	16.783	5,794,589
2023-12-27	18.110	18.300	18.010	18.280	17.025	2,864,238
2023-12-26	18.350	18.390	17.980	18.100	16.857	3,070,739
2023-12-25	18.220	18.350	18.090	18.320	17.062	3,157,452
2023-12-22	18.460	18.500	18.190	18.250	16.997	3,931,137
2023-12-21	18.220	18.500	17.960	18.450	17.183	6,399,109
2023-12-20	18.440	18.570	18.250	18.250	16.997	4,064,541
2023-12-19	18.630	18.630	18.200	18.390	17.127	6,682,696
2023-12-18	18.440	18.980	18.330	18.610	17.332	7,298,711
2023-12-15	19.020	19.160	18.420	18.500	17.230	8,416,375
2023-12-14	19.350	19.450	18.960	19.020	17.714	5,899,783
2023-12-13	19.390	19.600	19.210	19.290	17.966	5,778,626
2023-12-12	19.330	19.520	19.060	19.390	18.059	8,806,395
2023-12-11	18.840	19.350	18.700	19.300	17.975	11,396,230
2023-12-08	18.580	18.930	18.540	18.840	17.546	8,537,949
2023-12-07	18.820	19.050	18.600	18.630	17.351	6,590,590
2023-12-06	18.760	19.020	18.490	18.900	17.602	7,041,832
2023-12-05	18.680	19.030	18.550	18.740	17.453	6,930,696
2023-12-04	18.870	19.050	18.520	18.750	17.463	7,351,579
2023-12-01	18.980	19.080	18.610	18.790	17.500	8,257,743
2023-11-30	18.770	19.090	18.710	19.010	17.705	6,263,224
2023-11-29	18.900	19.170	18.750	18.900	17.602	6,381,370
2023-11-28	18.500	19.110	18.330	18.920	17.621	11,628,700
2023-11-27	18.780	18.960	18.420	18.550	17.276	9,082,441
2023-11-24	18.820	19.340	18.700	18.890	17.593	9,229,164
2023-11-23	19.110	19.260	18.800	18.970	17.667	11,433,430
2023-11-22	18.900	19.800	18.720	18.950	17.649	24,771,920
2023-11-21	18.340	19.370	18.180	18.870	17.574	21,196,051
2023-11-20	17.930	18.380	17.910	18.240	16.988	11,394,430
2023-11-17	17.550	17.980	17.420	17.890	16.662	8,086,226
2023-11-16	17.770	17.890	17.500	17.550	16.345	6,636,201
2023-11-15	17.990	18.060	17.700	17.810	16.587	7,372,767
2023-11-14	17.850	18.070	17.760	17.860	16.634	8,498,196
2023-11-13	18.220	18.310	17.810	17.950	16.718	12,506,180
2023-11-10	17.720	18.670	17.720	18.230	16.978	19,041,131
2023-11-09	18.000	18.310	17.810	17.850	16.624	13,068,560
2023-11-08	17.780	18.180	17.680	17.900	16.671	10,214,480
2023-11-07	17.890	18.100	17.690	17.710	16.494	10,206,400
2023-11-06	17.730	18.160	17.650	17.900	16.671	17,690,680
2023-11-03	17.430	17.620	17.280	17.560	16.354	10,238,610
2023-11-02	17.810	17.970	17.330	17.430	16.233	14,648,180

← NewerPage 12 of 21 · 1,219 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.