Chengdu Kanghong Pharmaceuticals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.050	16.120	15.950	15.960	14.864	5,545,709
2023-07-31	16.210	16.280	16.000	16.060	14.957	8,851,119
2023-07-28	16.050	16.250	15.980	16.210	15.097	7,041,138
2023-07-27	16.310	16.410	15.980	16.000	14.901	10,412,060
2023-07-26	16.210	16.400	16.190	16.310	15.190	4,723,739
2023-07-25	16.230	16.370	16.090	16.190	15.078	8,030,585
2023-07-24	15.900	16.130	15.850	16.120	15.013	9,779,246
2023-07-21	16.290	16.290	15.720	15.900	14.808	13,663,610
2023-07-20	16.800	16.920	16.150	16.300	15.181	18,164,680
2023-07-19	18.930	18.940	17.080	17.080	15.907	27,536,000
2023-07-18	18.930	19.020	18.760	18.980	17.677	3,279,561
2023-07-17	18.830	18.980	18.650	18.930	17.630	3,379,928
2023-07-14	18.830	19.070	18.720	19.000	17.695	3,575,656
2023-07-13	18.650	18.900	18.650	18.790	17.500	3,304,063
2023-07-12	18.960	19.030	18.560	18.620	17.342	3,121,848
2023-07-11	18.900	19.070	18.780	18.960	17.658	3,530,261
2023-07-10	18.510	19.120	18.220	18.890	17.593	7,603,784
2023-07-07	18.340	18.930	18.110	18.560	17.286	5,625,692
2023-07-06	19.000	19.500	18.310	18.340	17.081	8,374,626
2023-07-05	19.260	19.580	18.600	18.610	17.332	7,475,089
2023-07-04	18.990	19.210	18.780	19.010	17.705	4,818,503
2023-07-03	19.100	19.190	18.890	18.970	17.667	4,020,400
2023-06-30	18.750	19.230	18.720	19.120	17.807	5,890,438
2023-06-29	18.310	18.910	18.250	18.820	17.528	5,516,277
2023-06-28	18.400	18.490	18.120	18.330	17.071	3,098,737
2023-06-27	18.110	18.450	17.960	18.400	17.137	5,809,947
2023-06-26	18.290	18.370	17.990	18.100	16.857	5,318,056
2023-06-21	18.840	18.840	18.290	18.300	17.043	6,690,966
2023-06-20	18.950	19.330	18.700	18.710	17.425	11,176,320
2023-06-19	19.100	19.440	18.800	18.920	17.621	7,513,839
2023-06-16	19.300	19.500	19.000	19.100	17.789	5,974,078
2023-06-15	18.800	19.380	18.510	19.140	17.826	8,409,616
2023-06-14	18.660	18.970	18.520	18.860	17.565	6,755,492
2023-06-13	19.270	19.270	18.610	18.700	17.416	11,196,090
2023-06-12	19.750	19.750	19.090	19.230	17.910	8,640,787
2023-06-09	19.790	19.920	19.410	19.620	18.273	5,797,948
2023-06-08	19.840	19.940	19.500	19.570	18.226	4,651,691
2023-06-07	19.890	20.120	19.640	19.840	18.478	5,682,953
2023-06-06	20.580	20.580	19.530	19.630	18.282	12,922,960
2023-06-05	20.700	21.080	20.390	20.690	19.130	8,670,088
2023-06-02	20.770	21.090	20.580	20.700	19.139	6,646,649
2023-06-01	21.290	21.400	20.780	20.970	19.389	9,319,325
2023-05-31	20.600	21.750	20.600	21.400	19.786	18,293,391
2023-05-30	20.500	20.960	20.300	20.750	19.185	10,703,760
2023-05-29	19.850	21.150	19.650	20.570	19.019	19,906,820
2023-05-26	19.320	20.090	19.240	19.820	18.325	10,967,040
2023-05-25	20.000	20.010	19.090	19.390	17.928	13,074,660
2023-05-24	19.380	20.430	19.080	20.160	18.640	24,597,811
2023-05-23	19.370	20.150	19.220	19.500	18.029	28,899,410
2023-05-22	17.630	19.380	17.630	19.380	17.918	25,212,801
2023-05-19	17.320	17.750	17.150	17.620	16.291	4,125,128
2023-05-18	17.550	17.590	17.210	17.320	16.014	2,768,104
2023-05-17	17.510	17.600	17.430	17.520	16.199	2,964,356
2023-05-16	17.310	17.690	17.270	17.620	16.291	7,778,886
2023-05-15	17.230	17.390	16.830	17.310	16.005	6,843,290
2023-05-12	17.520	17.670	17.260	17.260	15.958	4,017,160
2023-05-11	17.480	17.940	17.480	17.520	16.199	4,763,571
2023-05-10	17.720	17.720	17.330	17.500	16.180	6,978,182
2023-05-09	17.940	18.060	17.680	17.720	16.384	5,323,162
2023-05-08	18.320	18.520	17.880	17.920	16.569	6,338,727

← NewerPage 14 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.