KPC Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	17.210	17.390	17.000	17.250	17.104	7,688,993
2023-02-02	16.850	17.570	16.850	17.350	17.203	9,549,152
2023-02-01	16.880	17.030	16.730	16.850	16.707	4,498,811
2023-01-31	16.760	17.480	16.600	16.880	16.737	11,372,378
2023-01-30	16.830	17.200	16.310	16.760	16.618	13,960,694
2023-01-20	16.690	17.310	16.690	16.830	16.688	8,806,095
2023-01-19	15.790	16.800	15.570	16.640	16.499	12,578,158
2023-01-18	15.690	16.200	15.510	15.750	15.617	6,288,447
2023-01-17	15.690	15.900	15.520	15.640	15.508	6,277,229
2023-01-16	16.300	16.360	15.600	15.670	15.537	11,083,570
2023-01-13	15.960	16.330	15.680	16.080	15.944	6,678,271
2023-01-12	16.280	16.300	15.860	15.940	15.805	5,772,854
2023-01-11	16.350	16.620	16.070	16.110	15.974	6,241,214
2023-01-10	16.350	16.400	15.950	16.360	16.222	8,392,102
2023-01-09	16.080	16.650	16.060	16.350	16.212	11,417,277
2023-01-06	16.830	16.880	15.920	16.370	16.232	13,473,706
2023-01-05	15.460	16.830	15.400	16.640	16.499	22,113,519
2023-01-04	14.970	15.550	14.710	15.460	15.329	14,074,308
2023-01-03	14.250	15.290	14.250	14.940	14.814	21,310,841
2022-12-30	14.000	14.330	13.770	14.120	14.001	12,009,817
2022-12-29	13.550	14.260	13.510	14.070	13.951	12,101,029
2022-12-28	13.550	13.650	13.450	13.530	13.416	6,381,029
2022-12-27	13.820	13.850	13.340	13.550	13.435	6,809,354
2022-12-26	13.820	13.990	13.680	13.730	13.614	5,561,853
2022-12-23	14.020	14.420	13.680	13.800	13.683	6,850,179
2022-12-22	13.980	14.150	13.710	13.790	13.673	6,284,452
2022-12-21	14.150	14.200	13.820	13.900	13.782	7,576,300
2022-12-20	14.440	14.590	13.990	14.070	13.951	10,733,915
2022-12-19	15.180	15.180	14.380	14.510	14.387	10,500,502
2022-12-16	15.000	15.160	14.960	15.000	14.873	5,767,977
2022-12-15	15.110	15.260	14.970	15.060	14.933	6,025,768
2022-12-14	15.440	15.500	15.020	15.070	14.943	6,635,635
2022-12-13	15.630	15.630	14.960	15.340	15.210	10,365,498
2022-12-12	15.380	15.620	15.300	15.550	15.418	8,587,075
2022-12-09	15.240	15.650	15.200	15.230	15.101	6,709,750
2022-12-08	15.530	15.720	15.280	15.350	15.220	7,514,882
2022-12-07	15.520	15.730	15.310	15.550	15.418	10,652,433
2022-12-06	15.950	16.080	15.450	15.470	15.339	9,859,091
2022-12-05	16.210	16.320	15.590	15.850	15.716	11,876,689
2022-12-02	16.120	16.480	15.950	16.170	16.033	9,678,728
2022-12-01	16.630	16.650	15.970	16.210	16.073	15,962,215
2022-11-30	16.630	16.980	16.320	16.480	16.341	9,180,701
2022-11-29	16.660	17.050	16.400	16.750	16.608	11,936,800
2022-11-28	15.990	16.800	15.990	16.300	16.162	12,790,978
2022-11-25	16.700	16.710	15.890	16.580	16.440	15,352,637
2022-11-24	16.660	16.860	16.200	16.780	16.638	8,893,966
2022-11-23	16.460	16.930	16.110	16.650	16.509	12,874,561
2022-11-22	17.110	17.720	16.350	16.470	16.331	19,712,445
2022-11-21	16.680	17.850	16.510	17.290	17.144	21,029,496
2022-11-18	16.860	17.350	16.630	16.740	16.598	12,929,252
2022-11-17	16.280	16.900	16.240	16.860	16.717	12,705,934
2022-11-16	16.440	16.780	16.110	16.390	16.251	14,387,109
2022-11-15	16.780	16.870	16.180	16.610	16.470	12,963,176
2022-11-14	15.870	17.070	15.850	16.860	16.717	21,279,581
2022-11-11	16.760	17.030	15.850	16.000	15.865	19,893,572
2022-11-10	17.250	17.380	16.660	16.740	16.598	13,695,409
2022-11-09	16.110	17.580	16.000	17.150	17.005	22,591,676
2022-11-08	15.860	16.350	15.390	16.130	15.994	18,634,986
2022-11-07	16.470	16.540	15.810	15.850	15.716	24,661,440
2022-11-04	16.660	16.950	16.350	16.600	16.460	13,887,516

← NewerPage 16 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.