KPC Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	10.900	11.270	10.820	10.950	10.857	8,293,822
2022-08-02	11.350	11.350	10.700	10.930	10.838	10,888,332
2022-08-01	11.630	11.630	11.360	11.460	11.363	6,410,705
2022-07-29	11.770	11.830	11.570	11.570	11.472	7,536,900
2022-07-28	11.780	11.830	11.730	11.770	11.670	5,552,406
2022-07-27	11.720	11.880	11.600	11.730	11.631	6,522,077
2022-07-26	11.700	11.850	11.560	11.760	11.661	7,569,400
2022-07-25	11.820	11.970	11.690	11.720	11.621	8,533,490
2022-07-22	12.040	12.120	11.750	11.820	11.720	11,164,195
2022-07-21	12.080	12.170	12.020	12.030	11.928	6,795,433
2022-07-20	12.090	12.240	12.040	12.110	12.008	8,496,188
2022-07-19	12.160	12.250	11.950	12.060	11.958	8,247,189
2022-07-18	12.150	12.230	11.970	12.180	12.077	10,151,060
2022-07-15	12.560	12.610	12.180	12.180	12.077	11,000,962
2022-07-14	12.600	13.080	12.540	12.630	12.523	14,477,296
2022-07-13	12.480	12.660	12.400	12.610	12.503	8,718,772
2022-07-12	12.780	12.980	12.500	12.540	12.434	12,862,397
2022-07-11	12.830	12.980	12.580	12.860	12.751	21,344,608
2022-07-08	11.980	12.980	11.960	12.570	12.464	25,414,297
2022-07-07	11.850	11.920	11.600	11.810	11.710	7,085,794
2022-07-06	12.240	12.260	11.720	11.830	11.730	12,343,994
2022-07-05	12.460	12.520	12.080	12.200	12.097	9,431,546
2022-07-04	11.970	12.480	11.930	12.460	12.355	14,201,824
2022-07-01	12.190	12.230	11.960	11.970	11.869	7,492,639
2022-06-30	12.090	12.360	12.090	12.150	12.047	8,656,757
2022-06-29	12.360	12.380	12.070	12.100	11.998	11,949,687
2022-06-28	12.500	12.530	12.190	12.320	12.216	12,577,246
2022-06-27	12.900	13.090	12.350	12.540	12.434	16,607,471
2022-06-24	12.310	12.630	12.280	12.500	12.394	13,008,620
2022-06-23	12.240	12.440	12.110	12.270	12.166	9,309,706
2022-06-22	12.510	12.650	12.250	12.290	12.186	10,396,376
2022-06-21	12.800	12.880	12.390	12.530	12.424	12,188,255
2022-06-20	12.400	12.850	12.380	12.810	12.702	16,187,241
2022-06-17	12.380	12.560	12.190	12.420	12.315	14,269,181
2022-06-16	12.310	12.730	12.290	12.550	12.444	19,624,156
2022-06-15	12.300	12.630	12.230	12.350	12.246	20,049,334
2022-06-14	12.200	12.430	11.970	12.340	12.236	12,833,873
2022-06-13	12.390	12.490	12.110	12.340	12.236	13,924,018
2022-06-10	12.250	12.500	12.200	12.430	12.325	10,699,564
2022-06-09	12.400	12.690	12.270	12.330	12.226	14,336,406
2022-06-08	12.450	12.610	12.180	12.450	12.345	21,995,989
2022-06-07	11.950	12.850	11.850	12.510	12.404	31,696,586
2022-06-06	11.600	11.960	11.550	11.940	11.839	14,142,962
2022-06-02	11.500	11.780	11.210	11.650	11.551	16,248,209
2022-06-01	11.860	11.950	11.470	11.490	11.393	15,939,578
2022-05-31	11.760	11.970	11.640	11.900	11.799	13,777,981
2022-05-30	11.560	12.040	11.400	11.840	11.740	17,023,760
2022-05-27	11.890	11.980	11.700	11.750	11.383	12,167,243
2022-05-26	11.850	12.050	11.640	11.940	11.567	15,358,728
2022-05-25	11.650	11.950	11.560	11.920	11.548	17,586,770
2022-05-24	12.290	12.320	11.620	11.640	11.276	24,849,362
2022-05-23	12.520	12.590	12.200	12.280	11.896	20,493,904
2022-05-20	12.640	12.850	12.360	12.490	12.100	27,836,887
2022-05-19	12.450	13.090	12.400	12.770	12.371	27,523,146
2022-05-18	12.300	13.130	12.240	12.780	12.381	45,587,891
2022-05-17	12.740	12.840	11.900	12.460	12.071	50,144,018
2022-05-16	14.360	14.550	12.740	12.940	12.536	75,946,867
2022-05-13	14.310	14.790	13.620	14.150	13.708	81,511,470
2022-05-12	15.100	15.500	13.210	13.860	13.427	104,202,610
2022-05-11	14.320	14.320	14.320	14.320	13.873	1,781,987

← NewerPage 18 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.