Chengdu Kanghong Pharmaceuticals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.690	17.970	17.620	17.680	16.347	3,828,672
2023-02-03	18.100	18.270	17.630	17.780	16.439	6,334,246
2023-02-02	18.000	18.250	17.950	18.150	16.781	7,250,052
2023-02-01	17.490	18.130	17.350	18.100	16.735	10,784,750
2023-01-31	17.670	17.850	17.240	17.390	16.079	8,334,388
2023-01-30	18.090	18.520	17.600	17.680	16.347	8,764,693
2023-01-20	17.570	18.160	17.570	18.020	16.661	10,350,070
2023-01-19	17.710	17.770	17.260	17.620	16.291	8,609,334
2023-01-18	17.100	17.470	17.060	17.250	15.949	6,715,016
2023-01-17	17.070	17.310	16.970	17.080	15.792	4,164,082
2023-01-16	16.730	17.320	16.730	17.150	15.857	8,695,728
2023-01-13	16.410	16.840	16.310	16.720	15.459	5,933,829
2023-01-12	16.620	16.660	16.300	16.420	15.182	8,100,268
2023-01-11	16.760	16.880	16.530	16.690	15.431	4,921,121
2023-01-10	16.160	17.220	16.070	16.840	15.570	11,965,640
2023-01-09	15.850	16.210	15.850	16.160	14.941	3,638,498
2023-01-06	16.060	16.090	15.800	15.890	14.692	3,419,475
2023-01-05	15.840	16.090	15.760	16.040	14.830	3,792,842
2023-01-04	15.900	16.000	15.780	15.850	14.655	3,064,467
2023-01-03	15.800	16.010	15.790	15.940	14.738	3,959,732
2022-12-30	15.580	15.730	15.380	15.690	14.507	3,282,403
2022-12-29	15.360	15.660	15.280	15.530	14.359	3,651,999
2022-12-28	15.400	15.600	15.240	15.360	14.202	3,233,893
2022-12-27	15.680	15.700	15.330	15.430	14.266	4,158,260
2022-12-26	15.640	15.840	15.630	15.690	14.507	2,991,409
2022-12-23	15.410	15.710	15.410	15.630	14.451	2,926,728
2022-12-22	15.690	15.830	15.370	15.480	14.313	4,145,728
2022-12-21	15.800	16.000	15.480	15.580	14.405	5,026,154
2022-12-20	16.230	16.280	15.700	15.720	14.534	7,184,674
2022-12-19	17.050	17.120	16.000	16.180	14.960	8,573,448
2022-12-16	16.960	17.280	16.950	17.070	15.783	6,467,784
2022-12-15	17.100	17.200	16.920	16.980	15.699	4,793,445
2022-12-14	17.580	17.580	17.050	17.110	15.820	7,328,009
2022-12-13	17.820	17.900	17.330	17.570	16.245	8,280,079
2022-12-12	17.540	17.850	17.420	17.720	16.384	10,989,660
2022-12-09	17.590	17.660	17.350	17.380	16.069	7,286,975
2022-12-08	17.660	17.750	17.370	17.590	16.263	10,683,020
2022-12-07	16.660	17.760	16.520	17.680	16.347	20,960,641
2022-12-06	16.540	16.700	16.400	16.650	15.394	7,132,696
2022-12-05	16.500	16.830	16.400	16.540	15.293	9,849,520
2022-12-02	16.160	16.350	16.150	16.240	15.015	5,376,033
2022-12-01	16.200	16.310	15.970	16.260	15.034	7,469,078
2022-11-30	16.210	16.410	16.000	16.090	14.877	7,551,865
2022-11-29	15.900	16.300	15.880	16.240	15.015	7,112,684
2022-11-28	16.230	16.520	15.840	15.900	14.701	9,516,443
2022-11-25	16.790	16.790	16.210	16.330	15.098	6,989,498
2022-11-24	16.670	16.810	16.510	16.730	15.468	6,578,053
2022-11-23	16.880	17.020	16.190	16.550	15.302	14,195,720
2022-11-22	17.850	18.180	16.830	16.950	15.672	18,724,570
2022-11-21	17.450	17.920	17.250	17.790	16.448	17,204,551
2022-11-18	16.950	17.670	16.950	17.500	16.180	18,587,850
2022-11-17	16.830	17.130	16.780	17.010	15.727	8,271,536
2022-11-16	17.380	17.440	16.860	16.910	15.635	11,304,920
2022-11-15	17.390	17.410	16.820	17.240	15.940	13,699,080
2022-11-14	16.570	17.530	16.480	17.270	15.968	20,212,891
2022-11-11	17.710	17.960	16.700	16.730	15.468	22,766,689
2022-11-10	17.670	17.990	17.320	17.430	16.116	13,424,210
2022-11-09	17.710	18.150	17.670	17.740	16.402	15,277,030
2022-11-08	16.990	17.890	16.530	17.890	16.541	23,307,160
2022-11-07	17.200	17.330	16.850	16.980	15.699	10,499,120

← NewerPage 16 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.