KPC Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	13.020	13.020	13.020	13.020	12.613	3,962,408
2022-05-09	11.840	11.840	11.840	11.840	11.470	1,112,800
2022-05-06	10.760	10.760	10.760	10.760	10.424	0
2022-05-05	10.760	10.760	10.760	10.760	10.424	0
2022-04-29	9.870	10.760	9.850	10.760	10.424	25,267,307
2022-04-28	10.050	10.170	9.700	9.780	9.474	10,452,913
2022-04-27	9.910	10.160	9.700	10.120	9.804	10,581,804
2022-04-26	10.150	10.540	9.830	10.030	9.717	17,053,491
2022-04-25	10.590	10.870	10.080	10.150	9.833	19,205,706
2022-04-22	11.010	11.050	10.550	10.590	10.259	13,208,976
2022-04-21	11.560	11.940	11.100	11.130	10.782	14,544,023
2022-04-20	11.540	11.740	11.430	11.550	11.189	10,384,201
2022-04-19	11.560	11.760	11.320	11.540	11.179	9,346,813
2022-04-18	11.340	11.590	10.910	11.540	11.179	15,412,158
2022-04-15	11.680	11.820	11.510	11.730	11.364	14,759,225
2022-04-14	11.270	11.830	11.210	11.800	11.431	21,738,983
2022-04-13	11.560	11.580	11.100	11.290	10.937	15,303,740
2022-04-12	10.940	11.690	10.800	11.620	11.257	24,260,318
2022-04-11	10.750	11.270	10.600	10.940	10.598	17,471,060
2022-04-08	11.140	11.240	10.750	10.830	10.492	15,323,884
2022-04-07	11.580	11.630	11.080	11.140	10.792	19,672,403
2022-04-06	11.860	12.160	11.520	11.670	11.305	22,691,230
2022-04-01	11.990	12.100	11.510	11.640	11.276	24,811,737
2022-03-31	12.000	12.490	11.850	12.160	11.780	31,575,403
2022-03-30	12.210	12.480	11.660	12.130	11.751	42,043,082
2022-03-29	11.930	12.800	11.360	12.570	12.177	49,696,569
2022-03-28	12.300	12.420	11.800	11.970	11.596	25,154,360
2022-03-25	11.690	12.790	11.650	12.250	11.867	49,382,027
2022-03-24	11.540	11.740	11.400	11.650	11.286	21,411,616
2022-03-23	11.140	11.850	11.010	11.670	11.305	24,419,580
2022-03-22	11.460	11.460	11.020	11.150	10.802	13,845,595
2022-03-21	11.460	11.860	11.250	11.530	11.170	19,347,418
2022-03-18	11.200	11.640	11.100	11.520	11.160	15,995,497
2022-03-17	10.760	11.480	10.710	11.200	10.850	17,397,480
2022-03-16	10.770	10.990	10.100	10.680	10.346	15,703,098
2022-03-15	11.300	11.360	10.620	10.650	10.317	15,435,815
2022-03-14	11.550	11.640	11.270	11.310	10.957	15,397,775
2022-03-11	11.140	11.600	11.080	11.520	11.160	15,931,641
2022-03-10	10.930	11.400	10.910	11.280	10.928	19,391,159
2022-03-09	10.940	11.100	10.320	10.700	10.366	17,128,371
2022-03-08	11.550	11.620	10.760	10.820	10.482	33,120,899
2022-03-07	11.590	11.850	11.510	11.600	11.238	14,258,538
2022-03-04	11.600	11.950	11.540	11.640	11.276	13,889,249
2022-03-03	11.600	11.820	11.480	11.710	11.344	12,944,158
2022-03-02	11.300	11.880	11.150	11.600	11.238	21,654,432
2022-03-01	11.240	11.330	11.140	11.270	10.918	8,636,107
2022-02-28	11.400	11.400	11.070	11.250	10.899	13,864,665
2022-02-25	11.250	11.550	11.100	11.400	11.044	18,270,200
2022-02-24	11.120	11.580	10.870	11.140	10.792	28,588,136
2022-02-23	10.840	11.360	10.800	11.130	10.782	15,158,943
2022-02-22	10.780	10.990	10.540	10.860	10.521	15,283,930
2022-02-21	10.820	11.000	10.710	10.930	10.589	16,890,245
2022-02-18	10.250	11.110	10.250	10.890	10.550	29,299,911
2022-02-17	10.450	10.460	10.200	10.250	9.930	12,533,635
2022-02-16	10.610	10.690	10.430	10.460	10.133	10,313,021
2022-02-15	10.230	10.850	10.210	10.590	10.259	19,243,778
2022-02-14	10.000	10.470	9.990	10.210	9.891	10,839,510
2022-02-11	10.410	10.510	10.060	10.120	9.804	19,031,198
2022-02-10	10.400	10.760	10.290	10.520	10.191	24,133,747
2022-02-09	9.900	10.520	9.880	10.400	10.075	24,156,488

← NewerPage 19 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.