Chengdu Kanghong Pharmaceuticals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	41.400	41.620	40.020	40.890	39.503	12,502,200
2025-07-23	41.690	44.490	40.510	40.810	39.425	19,041,840
2025-07-22	39.000	43.670	38.400	42.800	41.348	20,117,400
2025-07-21	36.900	39.800	35.700	39.700	38.353	12,921,770
2025-07-18	34.710	37.660	34.070	37.310	36.044	16,304,550
2025-07-17	32.190	35.460	32.070	34.750	33.571	14,392,010
2025-07-16	31.730	32.580	31.600	32.240	31.146	7,329,543
2025-07-15	31.640	32.020	31.200	31.720	30.644	7,143,466
2025-07-14	30.170	31.800	30.150	31.700	30.624	11,417,330
2025-07-11	29.150	30.700	28.960	30.500	29.465	13,246,160
2025-07-10	28.820	29.660	28.800	29.090	28.103	5,636,326
2025-07-09	29.280	29.630	28.720	28.860	27.881	7,282,202
2025-07-08	29.570	30.140	29.020	29.480	28.480	7,220,109
2025-07-07	29.990	31.250	29.520	29.550	28.547	9,209,526
2025-07-04	29.000	30.300	29.000	30.160	29.137	10,659,400
2025-07-03	28.670	29.980	28.600	29.200	28.209	7,570,228
2025-07-02	30.190	30.190	28.560	28.830	27.852	9,291,092
2025-07-01	29.000	30.470	28.810	30.360	29.330	10,160,540
2025-06-30	28.700	29.060	28.450	28.970	27.987	5,177,996
2025-06-27	28.210	29.410	28.140	28.660	27.688	7,603,151
2025-06-26	28.140	28.480	27.600	28.280	27.320	5,824,000
2025-06-25	28.750	28.750	27.880	28.460	27.494	7,770,358
2025-06-24	28.050	29.000	27.860	28.750	27.775	10,133,060
2025-06-23	27.550	28.070	27.210	27.850	26.905	9,090,910
2025-06-20	27.010	28.030	26.810	27.790	26.847	11,584,210
2025-06-19	27.800	28.190	26.900	27.110	26.190	8,530,401
2025-06-18	27.940	28.110	27.300	27.890	26.944	10,416,610
2025-06-17	30.330	30.540	28.000	28.050	27.098	22,188,471
2025-06-16	30.950	31.170	30.100	30.290	29.262	13,534,570
2025-06-13	31.430	31.660	30.000	31.340	30.277	21,520,789
2025-06-12	31.210	31.840	31.020	31.450	30.383	13,424,020
2025-06-11	32.000	32.290	30.910	31.270	30.209	12,722,950
2025-06-10	32.010	32.660	31.260	32.300	31.204	14,176,870
2025-06-09	30.280	32.960	29.970	32.000	30.914	18,260,311
2025-06-06	29.920	30.680	29.770	30.280	29.253	9,602,348
2025-06-05	31.280	31.450	30.170	30.500	28.886	12,089,090
2025-06-04	31.340	31.790	30.970	31.320	29.662	10,634,870
2025-06-03	31.580	32.450	30.870	31.210	29.558	19,431,119
2025-05-30	29.560	32.540	29.560	31.900	30.211	23,168,830
2025-05-29	28.600	29.780	28.260	29.580	28.014	13,764,410
2025-05-28	28.720	28.930	28.400	28.500	26.991	5,680,652
2025-05-27	28.610	29.230	28.450	28.690	27.171	8,362,253
2025-05-26	29.610	29.920	28.570	28.800	27.275	12,797,130
2025-05-23	29.990	30.340	29.550	29.610	28.043	13,538,010
2025-05-22	29.080	30.480	28.560	29.750	28.175	21,173,449
2025-05-21	26.510	29.300	26.510	29.300	27.749	16,086,560
2025-05-20	26.550	27.100	26.300	26.640	25.230	14,819,850
2025-05-19	25.870	26.460	25.520	26.080	24.699	8,744,601
2025-05-16	25.700	26.970	25.440	25.960	24.586	12,340,770
2025-05-15	25.600	25.990	25.420	25.790	24.425	7,063,098
2025-05-14	25.680	25.820	25.210	25.490	24.141	8,060,487
2025-05-13	25.900	25.990	25.510	25.800	24.434	9,135,410
2025-05-12	26.480	26.650	25.290	25.660	24.302	11,553,210
2025-05-09	26.670	27.330	26.560	26.600	25.192	7,662,974
2025-05-08	27.110	27.430	26.550	26.670	25.258	10,644,270
2025-05-07	28.030	28.450	27.130	27.330	25.883	8,145,026
2025-05-06	28.000	28.380	27.300	27.920	26.442	8,881,040
2025-04-30	27.780	28.500	27.550	27.910	26.433	9,874,887
2025-04-29	27.940	28.760	27.680	27.930	26.452	9,867,028
2025-04-28	26.700	28.480	26.680	27.940	26.461	12,303,520

← NewerPage 6 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.