Chengdu Kanghong Pharmaceuticals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.900	17.520	16.900	17.160	15.866	13,311,230
2022-11-03	16.810	17.060	16.500	16.900	15.626	15,870,860
2022-11-02	17.300	17.800	16.880	17.000	15.718	22,155,410
2022-11-01	17.570	17.970	16.880	17.460	16.143	18,138,279
2022-10-31	17.480	17.900	17.140	17.660	16.328	13,800,940
2022-10-28	17.830	18.260	17.440	17.550	16.226	16,331,840
2022-10-27	18.170	18.650	17.720	18.060	16.698	17,240,180
2022-10-26	17.280	18.190	17.250	18.170	16.800	19,242,881
2022-10-25	17.090	17.520	16.850	17.400	16.088	14,609,270
2022-10-24	17.750	17.980	16.850	17.110	15.820	19,633,039
2022-10-21	17.500	18.240	17.300	17.750	16.411	20,753,600
2022-10-20	18.450	19.490	17.450	17.550	16.226	36,258,922
2022-10-19	18.340	18.760	17.830	18.690	17.281	25,888,730
2022-10-18	17.490	19.140	17.220	18.410	17.022	34,703,129
2022-10-17	17.390	17.800	17.210	17.490	16.171	22,258,971
2022-10-14	16.900	18.180	16.900	17.540	16.217	37,534,281
2022-10-13	15.600	17.260	15.360	17.140	15.847	27,379,980
2022-10-12	15.830	16.040	15.070	15.960	14.756	18,527,680
2022-10-11	16.690	16.700	15.940	16.050	14.840	16,829,980
2022-10-10	16.750	17.490	16.450	16.760	15.496	21,047,539
2022-09-30	16.060	17.560	16.010	16.670	15.413	25,478,410
2022-09-29	15.910	16.300	15.880	16.200	14.978	15,875,100
2022-09-28	16.070	16.230	15.660	15.690	14.507	10,574,220
2022-09-27	15.710	16.090	15.160	16.080	14.867	13,441,520
2022-09-26	15.980	16.300	15.530	15.710	14.525	13,001,100
2022-09-23	15.860	16.240	15.640	15.860	14.664	17,577,881
2022-09-22	15.940	15.960	15.620	15.760	14.571	9,747,515
2022-09-21	16.120	16.120	15.660	15.850	14.655	20,900,010
2022-09-20	14.540	15.910	14.500	15.910	14.710	21,442,949
2022-09-19	15.060	15.060	14.380	14.460	13.370	8,372,086
2022-09-16	15.670	15.810	15.030	15.060	13.924	8,612,029
2022-09-15	15.520	15.730	15.260	15.660	14.479	8,193,763
2022-09-14	15.580	15.580	15.330	15.450	14.285	6,482,510
2022-09-13	15.370	15.850	15.320	15.800	14.608	10,936,230
2022-09-09	15.270	15.450	15.160	15.370	14.211	6,085,450
2022-09-08	15.100	15.410	15.100	15.240	14.091	5,355,404
2022-09-07	15.440	15.440	15.070	15.170	14.026	7,367,502
2022-09-06	15.440	15.490	15.250	15.440	14.276	6,533,650
2022-09-05	15.410	15.570	15.160	15.500	14.331	7,140,213
2022-09-02	15.670	15.950	15.340	15.520	14.350	10,707,670
2022-09-01	15.600	16.460	15.480	15.870	14.673	19,136,830
2022-08-31	15.200	16.090	15.080	15.670	14.488	17,717,301
2022-08-30	15.100	15.380	15.080	15.250	14.100	7,431,619
2022-08-29	15.310	15.680	15.050	15.150	14.007	13,839,770
2022-08-26	15.320	15.590	15.150	15.500	14.331	16,084,950
2022-08-25	15.500	15.980	15.160	15.320	14.165	27,035,631
2022-08-24	14.280	15.660	14.260	15.660	14.479	24,551,900
2022-08-23	14.430	14.430	14.220	14.240	13.166	2,710,074
2022-08-22	14.200	14.390	14.000	14.350	13.268	2,305,303
2022-08-19	14.300	14.380	14.210	14.220	13.148	1,673,470
2022-08-18	14.490	14.490	14.270	14.290	13.212	2,129,084
2022-08-17	14.320	14.520	14.210	14.470	13.379	2,762,758
2022-08-16	14.460	14.460	14.280	14.340	13.259	1,982,322
2022-08-15	14.460	14.530	14.380	14.440	13.351	2,166,951
2022-08-12	14.450	14.570	14.340	14.470	13.379	2,527,028
2022-08-11	14.160	14.440	14.160	14.410	13.323	2,628,212
2022-08-10	14.190	14.370	14.100	14.130	13.064	2,201,100
2022-08-09	14.280	14.390	14.120	14.280	13.203	2,666,614
2022-08-08	14.270	14.590	14.250	14.410	13.323	4,629,713
2022-08-05	13.890	14.270	13.790	14.220	13.148	4,297,211

← NewerPage 17 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.