KPC Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21.120	23.220	20.880	23.220	23.024	28,218,453
2023-04-28	19.800	21.370	19.310	21.110	20.931	23,995,328
2023-04-27	19.190	20.060	19.060	19.800	19.633	11,978,014
2023-04-26	20.060	20.060	18.920	19.330	19.166	12,559,840
2023-04-25	19.490	20.390	19.000	20.240	20.069	17,238,874
2023-04-24	19.000	20.080	18.730	19.630	19.464	16,253,219
2023-04-21	18.790	19.690	18.710	19.000	18.839	12,058,117
2023-04-20	18.620	19.340	18.620	18.790	18.631	9,726,562
2023-04-19	19.070	19.070	18.500	18.610	18.453	16,104,852
2023-04-18	19.570	19.700	18.900	19.000	18.839	11,920,751
2023-04-17	19.280	19.720	19.160	19.670	19.504	11,024,431
2023-04-14	19.620	19.920	19.350	19.470	19.305	7,968,367
2023-04-13	19.370	19.840	19.210	19.740	19.573	7,639,965
2023-04-12	19.870	20.490	19.430	19.480	19.315	10,126,274
2023-04-11	19.630	20.070	19.490	19.890	19.722	6,421,143
2023-04-10	20.550	20.550	19.350	19.730	19.563	12,924,337
2023-04-07	20.980	21.070	20.470	20.720	20.545	9,098,057
2023-04-06	20.400	21.350	20.300	21.000	20.822	16,051,321
2023-04-04	19.820	20.940	19.480	20.470	20.297	21,416,717
2023-04-03	20.620	20.700	19.330	19.880	19.712	21,583,659
2023-03-31	19.400	20.730	19.360	20.710	20.535	19,311,395
2023-03-30	19.600	19.730	19.050	19.360	19.196	7,699,236
2023-03-29	19.630	20.270	19.280	19.600	19.434	13,263,113
2023-03-28	18.580	20.180	18.450	19.820	19.652	16,693,890
2023-03-27	17.930	18.700	17.750	18.440	18.284	12,874,621
2023-03-24	19.190	19.300	17.750	17.990	17.838	21,922,644
2023-03-23	18.890	19.280	17.840	19.170	19.008	19,311,634
2023-03-22	19.190	19.330	18.810	19.090	18.929	9,262,989
2023-03-21	18.600	19.620	18.430	19.070	18.909	17,245,999
2023-03-20	20.800	20.800	19.060	19.060	18.899	19,048,398
2023-03-17	21.300	21.990	20.700	21.180	21.001	13,186,037
2023-03-16	20.560	21.690	20.320	21.510	21.328	15,243,037
2023-03-15	20.300	21.030	20.300	20.550	20.376	10,793,957
2023-03-14	20.870	21.050	20.000	20.120	19.950	10,083,941
2023-03-13	19.260	21.080	19.070	20.800	20.624	18,450,250
2023-03-10	19.830	19.970	19.360	19.460	19.295	9,600,176
2023-03-09	19.040	20.060	18.820	19.930	19.761	14,189,047
2023-03-08	19.320	19.590	18.820	18.960	18.800	10,023,687
2023-03-07	18.880	20.050	18.750	19.320	19.157	18,062,014
2023-03-06	18.330	19.160	18.200	18.870	18.710	9,907,576
2023-03-03	18.850	18.890	18.090	18.440	18.284	10,618,994
2023-03-02	18.600	19.180	18.480	18.760	18.601	8,751,920
2023-03-01	18.220	18.930	18.000	18.740	18.581	16,866,534
2023-02-28	17.200	18.300	17.010	18.220	18.066	16,790,228
2023-02-27	17.350	17.440	17.030	17.090	16.945	4,569,500
2023-02-24	17.400	17.580	17.170	17.270	17.124	3,413,378
2023-02-23	17.440	17.500	17.210	17.390	17.243	4,471,744
2023-02-22	17.700	17.840	17.400	17.430	17.283	6,492,414
2023-02-21	17.420	17.950	17.330	17.720	17.570	7,309,501
2023-02-20	17.670	17.760	17.150	17.380	17.233	8,449,909
2023-02-17	17.720	18.260	17.460	17.670	17.521	12,150,871
2023-02-16	17.210	18.350	17.100	17.720	17.570	17,603,430
2023-02-15	16.850	17.440	16.760	17.210	17.064	11,792,740
2023-02-14	16.550	16.930	16.370	16.900	16.757	8,605,243
2023-02-13	16.300	16.780	16.240	16.450	16.311	7,858,003
2023-02-10	16.530	16.590	16.150	16.300	16.162	6,615,200
2023-02-09	16.780	16.780	16.390	16.430	16.291	6,820,522
2023-02-08	16.660	16.930	16.550	16.780	16.638	4,875,100
2023-02-07	17.000	17.110	16.550	16.660	16.519	5,667,643
2023-02-06	17.250	17.450	16.810	16.940	16.797	5,668,400

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-31	0.1600 CNY
2022-05-30	0.2700 CNY
2021-06-23	0.2300 CNY
2020-06-10	0.2000 CNY
2019-06-18	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.