Chengdu Kanghong Pharmaceuticals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.080	19.130	18.290	18.320	16.938	7,479,262
2023-05-04	18.500	19.300	18.320	19.020	17.586	9,330,131
2023-04-28	19.100	19.100	17.820	18.510	17.114	15,739,650
2023-04-27	18.790	19.400	18.710	19.310	17.854	8,000,993
2023-04-26	18.690	18.900	18.360	18.710	17.299	5,728,492
2023-04-25	18.670	18.920	18.430	18.700	17.290	7,830,250
2023-04-24	19.060	19.150	18.580	18.700	17.290	6,911,996
2023-04-21	19.200	19.400	18.990	19.060	17.623	6,430,428
2023-04-20	19.060	19.330	18.800	19.250	17.798	8,104,651
2023-04-19	19.100	19.370	18.880	19.180	17.734	7,621,998
2023-04-18	19.420	19.450	19.050	19.100	17.660	6,081,356
2023-04-17	19.390	19.680	19.210	19.420	17.955	7,336,678
2023-04-14	19.150	19.450	18.940	19.400	17.937	11,299,240
2023-04-13	18.830	19.180	18.760	19.000	17.567	6,605,273
2023-04-12	18.920	19.150	18.820	18.940	17.512	7,091,587
2023-04-11	18.680	19.050	18.510	18.990	17.558	8,015,265
2023-04-10	18.630	18.800	18.380	18.720	17.308	5,900,252
2023-04-07	18.600	18.740	18.430	18.690	17.281	5,782,718
2023-04-06	18.570	18.720	18.300	18.480	17.086	4,859,995
2023-04-04	18.430	18.760	18.330	18.560	17.160	6,936,521
2023-04-03	18.500	19.000	18.250	18.330	16.948	11,672,620
2023-03-31	17.690	18.480	17.620	18.380	16.994	9,737,833
2023-03-30	17.720	17.750	17.360	17.620	16.291	5,146,193
2023-03-29	17.980	17.980	17.540	17.700	16.365	5,590,955
2023-03-28	17.900	18.050	17.700	17.850	16.504	4,983,030
2023-03-27	18.000	18.190	17.770	17.860	16.513	5,556,460
2023-03-24	18.320	18.450	18.010	18.020	16.661	5,757,228
2023-03-23	18.660	18.700	18.290	18.320	16.938	6,591,502
2023-03-22	18.810	19.060	18.550	18.600	17.197	6,658,482
2023-03-21	18.700	19.030	18.640	18.770	17.354	5,880,384
2023-03-20	18.800	18.910	18.330	18.700	17.290	8,866,141
2023-03-17	19.200	19.480	18.600	18.720	17.308	13,825,630
2023-03-16	18.270	19.330	18.270	18.950	17.521	16,865,721
2023-03-15	18.280	18.790	18.230	18.440	17.049	10,240,630
2023-03-14	18.030	18.870	18.000	18.170	16.800	13,985,180
2023-03-13	17.560	18.110	17.360	18.030	16.670	8,273,424
2023-03-10	17.510	17.770	17.210	17.560	16.236	4,771,529
2023-03-09	17.570	17.690	17.390	17.630	16.300	4,076,782
2023-03-08	17.520	17.680	17.430	17.510	16.189	4,068,828
2023-03-07	18.080	18.250	17.600	17.630	16.300	6,038,913
2023-03-06	17.700	18.040	17.580	18.020	16.661	5,511,589
2023-03-03	17.740	17.920	17.630	17.680	16.347	2,974,637
2023-03-02	17.950	17.950	17.690	17.710	16.374	3,364,528
2023-03-01	17.960	17.970	17.660	17.950	16.596	5,223,794
2023-02-28	17.420	17.820	17.400	17.820	16.476	5,912,845
2023-02-27	17.560	17.780	17.300	17.400	16.088	3,633,439
2023-02-24	17.720	17.890	17.550	17.600	16.273	4,109,020
2023-02-23	17.710	17.880	17.510	17.580	16.254	3,988,662
2023-02-22	17.780	17.990	17.640	17.800	16.458	3,579,523
2023-02-21	17.750	17.940	17.680	17.800	16.458	3,853,300
2023-02-20	17.700	17.790	17.250	17.760	16.421	5,806,495
2023-02-17	17.580	17.980	17.350	17.640	16.310	5,674,584
2023-02-16	17.690	18.090	17.460	17.580	16.254	8,647,627
2023-02-15	17.830	17.830	17.370	17.540	16.217	6,557,068
2023-02-14	17.710	17.800	17.520	17.800	16.458	4,013,712
2023-02-13	17.520	17.820	17.520	17.710	16.374	4,522,899
2023-02-10	17.580	17.780	17.400	17.500	16.180	3,045,192
2023-02-09	17.390	17.650	17.350	17.600	16.273	3,887,116
2023-02-08	17.450	17.660	17.330	17.390	16.079	3,776,206
2023-02-07	17.820	17.820	17.400	17.450	16.134	5,123,338

← NewerPage 15 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.