Chengdu Kanghong Pharmaceuticals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	32.880	33.170	31.980	32.290	31.194	8,906,421
2025-10-23	33.150	33.360	32.360	33.050	31.929	6,751,233
2025-10-22	33.760	34.300	33.040	33.270	32.141	6,925,933
2025-10-21	34.050	34.360	33.760	33.800	32.653	5,232,036
2025-10-20	34.920	35.200	33.780	34.060	32.904	6,113,539
2025-10-17	35.240	35.770	34.590	34.860	33.677	6,457,428
2025-10-16	35.000	36.100	34.720	34.860	33.677	6,180,074
2025-10-15	34.170	35.180	33.700	35.060	33.870	5,744,580
2025-10-14	35.170	35.630	33.840	34.200	33.040	6,249,193
2025-10-13	35.500	35.910	34.710	35.080	33.890	5,313,417
2025-10-10	36.420	36.920	35.730	36.010	34.788	4,561,325
2025-10-09	37.030	37.770	36.550	36.660	35.416	5,190,434
2025-09-30	36.480	37.390	36.060	37.030	35.774	5,980,571
2025-09-29	36.400	36.730	35.890	36.470	35.233	3,343,379
2025-09-26	36.810	36.870	36.060	36.420	35.184	4,006,420
2025-09-25	37.580	38.300	36.890	36.950	35.696	5,687,627
2025-09-24	36.640	37.820	36.480	37.610	36.334	4,101,484
2025-09-23	37.500	37.590	35.800	36.620	35.377	6,494,556
2025-09-22	37.000	38.120	37.000	37.630	36.353	6,310,358
2025-09-19	39.450	39.570	36.860	37.000	35.745	9,408,058
2025-09-18	39.700	40.360	38.910	39.400	38.063	6,845,931
2025-09-17	39.400	39.950	38.710	39.620	38.276	5,621,547
2025-09-16	39.340	39.980	39.010	39.500	38.160	3,820,525
2025-09-15	39.180	40.580	39.080	39.390	38.054	6,791,702
2025-09-12	39.180	39.850	38.740	39.270	37.938	5,854,798
2025-09-11	38.000	39.290	36.500	39.160	37.831	6,714,383
2025-09-10	38.350	39.400	38.050	38.960	37.638	6,011,529
2025-09-09	39.600	40.160	37.810	38.380	37.078	7,999,249
2025-09-08	40.120	40.480	38.810	39.600	38.256	6,046,780
2025-09-05	39.310	40.260	38.660	40.080	38.720	6,450,717
2025-09-04	41.210	41.650	38.760	39.350	38.015	9,418,771
2025-09-03	41.860	42.550	40.710	41.210	39.812	5,266,812
2025-09-02	41.870	42.670	41.100	41.500	40.092	8,495,746
2025-09-01	40.030	42.550	39.600	41.860	40.440	12,094,370
2025-08-29	39.180	40.800	39.020	40.260	38.894	9,716,561
2025-08-28	40.500	40.900	37.550	39.360	38.025	17,377,070
2025-08-27	42.080	42.650	40.700	40.730	39.348	7,846,149
2025-08-26	42.540	43.100	42.100	42.200	40.768	6,828,934
2025-08-25	42.280	43.230	41.700	42.670	41.222	10,975,440
2025-08-22	43.430	43.880	42.000	42.260	40.826	11,328,210
2025-08-21	43.260	44.400	42.730	43.740	42.256	7,298,114
2025-08-20	43.130	44.580	42.000	43.270	41.802	7,699,602
2025-08-19	44.010	44.940	43.230	43.290	41.821	7,087,544
2025-08-18	45.970	46.200	43.040	44.400	42.894	11,198,270
2025-08-15	46.130	46.730	45.030	46.000	44.439	7,771,263
2025-08-14	44.490	47.370	44.000	46.130	44.565	10,204,610
2025-08-13	42.280	45.130	42.040	44.490	42.980	10,183,660
2025-08-12	42.370	42.500	41.530	42.180	40.749	6,623,890
2025-08-11	42.000	43.120	41.510	42.550	41.106	7,439,833
2025-08-08	41.660	42.490	40.980	42.280	40.845	8,673,000
2025-08-07	44.500	45.980	42.000	42.260	40.826	14,126,750
2025-08-06	42.260	46.270	42.000	45.440	43.898	16,103,090
2025-08-05	41.250	42.880	40.710	42.060	40.633	10,139,680
2025-08-04	41.270	41.660	39.600	41.440	40.034	9,627,753
2025-08-01	40.900	42.200	40.440	41.320	39.918	9,421,002
2025-07-31	41.500	42.860	40.380	40.980	39.590	15,802,490
2025-07-30	41.240	42.120	40.320	41.080	39.686	9,672,811
2025-07-29	40.220	42.530	39.400	41.690	40.275	14,376,930
2025-07-28	40.350	40.820	39.940	40.440	39.068	9,371,863
2025-07-25	40.800	41.530	39.840	40.300	38.933	10,594,390

← NewerPage 5 of 21 · 1,218 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.