Chengdu Kanghong Pharmaceuticals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	19.900	19.990	19.340	19.390	18.364	11,515,140
2024-10-28	19.700	19.950	19.560	19.900	18.847	12,293,660
2024-10-25	19.870	20.050	19.180	19.780	18.733	17,654,090
2024-10-24	20.370	20.740	20.200	20.340	19.263	8,296,647
2024-10-23	20.490	20.590	20.070	20.330	19.254	8,181,887
2024-10-22	20.170	20.520	19.930	20.440	19.358	7,885,726
2024-10-21	20.170	20.490	19.740	20.120	19.055	8,990,540
2024-10-18	19.510	20.530	19.480	20.170	19.102	10,229,980
2024-10-17	19.880	20.170	19.580	19.580	18.544	5,181,983
2024-10-16	19.750	20.210	19.580	19.810	18.761	7,260,650
2024-10-15	20.120	20.650	19.800	19.850	18.799	7,858,505
2024-10-14	20.150	20.400	19.480	20.260	19.188	7,485,117
2024-10-11	20.980	21.050	19.790	20.070	19.008	8,531,969
2024-10-10	21.470	22.310	21.000	21.060	19.945	11,476,050
2024-10-09	22.710	23.140	21.050	21.280	20.154	14,519,770
2024-10-08	23.580	23.580	21.800	23.230	22.000	18,676,449
2024-09-30	20.150	21.440	20.140	21.440	20.305	16,138,750
2024-09-27	18.550	19.860	18.550	19.490	18.458	10,878,200
2024-09-26	17.600	18.350	17.520	18.350	17.379	7,661,406
2024-09-25	17.750	18.200	17.620	17.660	16.725	8,101,630
2024-09-24	16.800	17.540	16.740	17.470	16.545	7,066,590
2024-09-23	16.780	17.050	16.690	16.740	15.854	3,114,635
2024-09-20	17.020	17.020	16.620	16.780	15.892	4,601,043
2024-09-19	17.000	17.230	16.680	17.040	16.138	5,110,121
2024-09-18	17.050	17.180	16.660	16.800	15.911	3,544,500
2024-09-13	17.210	17.310	17.010	17.050	16.147	3,466,700
2024-09-12	17.480	17.800	17.220	17.240	16.327	3,640,115
2024-09-11	17.300	17.520	17.220	17.460	16.536	3,332,300
2024-09-10	17.680	17.800	17.200	17.410	16.488	5,197,994
2024-09-09	17.750	17.890	17.560	17.660	16.725	4,077,400
2024-09-06	18.160	18.240	17.750	17.760	16.820	3,977,400
2024-09-05	18.100	18.280	18.020	18.120	17.161	4,210,350
2024-09-04	18.200	18.400	18.050	18.090	17.132	5,899,056
2024-09-03	18.400	18.710	18.270	18.310	17.341	5,646,169
2024-09-02	18.600	18.820	18.430	18.520	17.540	6,036,160
2024-08-30	18.940	19.150	18.500	18.630	17.644	9,971,516
2024-08-29	18.770	19.190	18.610	19.120	18.108	4,685,211
2024-08-28	18.770	19.200	18.700	18.870	17.871	4,836,700
2024-08-27	18.790	19.100	18.670	18.850	17.852	7,240,024
2024-08-26	18.860	18.940	18.160	18.800	17.805	16,386,939
2024-08-23	21.300	21.350	19.140	19.140	18.127	15,906,590
2024-08-22	21.280	21.580	21.100	21.270	20.144	4,354,325
2024-08-21	21.520	21.740	21.200	21.340	20.210	4,171,900
2024-08-20	21.930	21.930	21.510	21.620	20.476	4,967,028
2024-08-19	21.700	22.120	21.570	21.960	20.798	6,313,104
2024-08-16	21.230	21.620	21.050	21.570	20.428	4,559,801
2024-08-15	21.280	21.660	21.110	21.230	20.106	4,258,902
2024-08-14	21.250	21.350	20.930	21.180	20.059	3,880,823
2024-08-13	21.130	21.250	20.910	21.250	20.125	4,067,500
2024-08-12	20.770	21.350	20.620	21.100	19.983	6,167,450
2024-08-09	20.880	21.090	20.680	20.770	19.671	3,670,622
2024-08-08	20.790	21.050	20.700	20.770	19.671	4,819,389
2024-08-07	20.840	20.930	20.440	20.710	19.614	3,564,316
2024-08-06	20.560	21.090	20.530	20.840	19.737	4,812,145
2024-08-05	20.510	21.500	20.370	20.490	19.405	6,681,130
2024-08-02	20.500	21.050	20.450	20.650	19.557	4,609,480
2024-08-01	20.920	21.300	20.500	20.560	19.472	4,732,147
2024-07-31	19.770	21.000	19.600	20.900	19.794	8,593,003
2024-07-30	19.950	19.970	19.500	19.710	18.667	3,599,650
2024-07-29	20.170	20.200	19.720	19.900	18.847	3,986,221

← NewerPage 9 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.