Chengdu Kanghong Pharmaceuticals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.080	17.340	17.030	17.290	15.876	5,001,192
2022-02-08	16.930	17.170	16.750	17.120	15.720	5,166,358
2022-02-07	16.710	16.960	16.600	16.900	15.518	5,390,598
2022-01-28	16.560	16.830	16.340	16.540	15.187	6,781,917
2022-01-27	17.170	17.590	16.320	16.540	15.187	17,507,160
2022-01-26	17.700	17.920	17.650	17.800	16.344	7,745,162
2022-01-25	18.480	18.520	17.700	17.720	16.270	12,446,020
2022-01-24	18.510	18.680	18.390	18.520	17.005	6,725,569
2022-01-21	19.210	19.410	18.630	18.700	17.170	11,106,280
2022-01-20	19.720	20.080	19.280	19.310	17.730	10,058,900
2022-01-19	20.010	20.150	19.490	19.690	18.079	11,647,750
2022-01-18	20.780	20.790	20.070	20.170	18.520	12,127,610
2022-01-17	20.640	21.090	20.400	20.780	19.080	12,253,710
2022-01-14	20.100	20.680	19.990	20.390	18.722	12,020,380
2022-01-13	20.720	20.900	20.130	20.160	18.511	12,454,460
2022-01-12	20.680	20.920	20.460	20.800	19.098	10,806,400
2022-01-11	20.950	21.100	20.530	20.690	18.997	15,172,900
2022-01-10	20.300	20.760	20.110	20.630	18.942	11,215,770
2022-01-07	20.750	21.000	20.110	20.300	18.639	16,761,891
2022-01-06	20.390	20.970	20.270	20.740	19.043	17,697,150
2022-01-05	21.300	21.300	20.200	20.310	18.649	24,223,730
2022-01-04	20.810	22.330	20.580	21.200	19.466	41,249,121
2021-12-31	19.180	20.600	19.060	20.350	18.685	31,149,939
2021-12-30	19.030	19.160	18.840	19.120	17.556	9,005,650
2021-12-29	19.080	19.330	18.920	19.050	17.492	11,764,350
2021-12-28	19.150	19.320	18.880	18.990	17.437	14,065,580
2021-12-27	18.600	19.130	18.550	19.090	17.528	17,034,150
2021-12-24	18.380	18.830	18.230	18.590	17.069	9,394,034
2021-12-23	18.500	18.560	18.330	18.360	16.858	4,711,594
2021-12-22	18.460	18.580	18.310	18.530	17.014	5,501,709
2021-12-21	18.170	18.400	18.160	18.380	16.876	5,847,954
2021-12-20	18.260	18.410	18.180	18.200	16.711	7,128,493
2021-12-17	18.490	18.500	18.270	18.310	16.812	6,671,970
2021-12-16	18.470	18.530	18.350	18.520	17.005	5,914,314
2021-12-15	18.670	18.750	18.450	18.460	16.950	5,986,272
2021-12-14	18.690	18.840	18.600	18.690	17.161	4,998,029
2021-12-13	18.650	18.790	18.520	18.690	17.161	6,509,261
2021-12-10	18.890	19.070	18.610	18.740	17.207	12,124,560
2021-12-09	18.370	18.800	18.350	18.800	17.262	8,764,457
2021-12-08	18.350	18.460	18.260	18.380	16.876	4,454,162
2021-12-07	18.530	18.590	18.300	18.350	16.849	4,341,753
2021-12-06	18.600	18.640	18.330	18.360	16.858	4,873,367
2021-12-03	18.460	18.500	18.340	18.450	16.941	4,186,959
2021-12-02	18.630	18.770	18.400	18.420	16.913	6,608,454
2021-12-01	18.650	18.850	18.610	18.670	17.143	6,103,777
2021-11-30	18.620	18.740	18.540	18.650	17.124	5,282,230
2021-11-29	18.750	19.150	18.550	18.700	17.170	7,430,201
2021-11-26	19.070	19.150	18.800	18.820	17.280	6,167,124
2021-11-25	18.980	19.200	18.920	19.060	17.501	6,665,667
2021-11-24	19.060	19.060	18.850	18.980	17.427	4,815,417
2021-11-23	18.880	19.160	18.750	19.080	17.519	6,772,410
2021-11-22	19.030	19.130	18.800	18.880	17.336	5,792,351
2021-11-19	18.750	19.020	18.670	18.990	17.437	5,804,307
2021-11-18	19.160	19.250	18.680	18.700	17.170	8,545,000
2021-11-17	19.350	19.480	19.060	19.220	17.648	6,092,899
2021-11-16	19.150	19.600	19.140	19.330	17.749	10,578,990
2021-11-15	18.810	19.360	18.750	19.150	17.583	10,380,120
2021-11-12	18.820	18.940	18.610	18.820	17.280	5,668,181
2021-11-11	18.900	19.030	18.770	18.830	17.290	5,531,479
2021-11-10	18.940	19.160	18.660	18.910	17.363	8,871,689

← NewerPage 20 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.