KPC Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.700	10.100	9.610	9.990	9.678	18,171,518
2022-02-07	9.710	9.750	9.550	9.680	9.378	13,485,836
2022-01-28	9.590	9.710	9.410	9.550	9.252	11,184,014
2022-01-27	9.760	9.840	9.480	9.540	9.242	14,012,138
2022-01-26	9.780	9.910	9.600	9.710	9.407	12,871,756
2022-01-25	10.170	10.230	9.680	9.690	9.387	17,269,243
2022-01-24	10.200	10.290	10.060	10.170	9.852	14,049,998
2022-01-21	10.530	10.690	10.270	10.300	9.978	20,361,821
2022-01-20	10.850	11.060	10.510	10.530	10.201	30,049,876
2022-01-19	10.940	11.100	10.660	10.830	10.492	19,258,812
2022-01-18	11.550	11.560	10.890	10.960	10.618	38,935,921
2022-01-17	11.900	11.940	11.410	11.490	11.131	36,655,399
2022-01-14	11.530	12.200	11.480	11.820	11.451	44,303,514
2022-01-13	12.500	12.520	11.580	11.680	11.315	58,210,432
2022-01-12	13.100	13.200	12.140	12.660	12.264	91,663,867
2022-01-11	11.950	12.650	11.940	12.650	12.255	27,388,290
2022-01-10	11.000	12.000	10.900	11.500	11.141	50,854,282
2022-01-07	11.350	11.690	11.000	11.060	10.714	39,577,292
2022-01-06	10.860	11.600	10.860	11.460	11.102	41,584,374
2022-01-05	11.700	11.720	10.870	10.900	10.559	64,146,867
2022-01-04	11.320	12.160	11.320	11.880	11.509	89,005,498
2021-12-31	10.200	11.200	10.190	11.050	10.705	72,306,478
2021-12-30	9.850	10.250	9.800	10.180	9.862	21,572,430
2021-12-29	9.870	10.080	9.810	9.880	9.571	21,044,535
2021-12-28	10.210	10.220	9.810	9.850	9.542	28,257,793
2021-12-27	9.800	10.440	9.750	10.310	9.988	37,655,448
2021-12-24	9.380	10.200	9.260	9.920	9.610	41,849,170
2021-12-23	9.360	9.630	9.320	9.370	9.077	15,602,991
2021-12-22	9.170	9.420	9.120	9.410	9.116	17,269,191
2021-12-21	9.090	9.190	9.040	9.140	8.854	7,027,126
2021-12-20	9.090	9.280	9.070	9.130	8.845	16,115,648
2021-12-17	8.930	8.970	8.850	8.940	8.661	5,249,704
2021-12-16	8.830	8.930	8.790	8.910	8.632	4,912,343
2021-12-15	8.910	8.930	8.810	8.870	8.593	4,068,259
2021-12-14	8.830	8.930	8.820	8.880	8.603	3,732,051
2021-12-13	8.800	8.980	8.780	8.870	8.593	5,216,035
2021-12-10	8.860	8.870	8.750	8.800	8.525	4,464,315
2021-12-09	8.850	8.910	8.820	8.870	8.593	4,348,185
2021-12-08	8.760	8.890	8.710	8.850	8.574	5,106,101
2021-12-07	8.750	8.780	8.660	8.740	8.467	4,663,886
2021-12-06	8.870	8.880	8.680	8.680	8.409	6,622,290
2021-12-03	8.850	8.890	8.810	8.880	8.603	3,300,761
2021-12-02	8.940	9.050	8.820	8.830	8.554	6,026,192
2021-12-01	9.000	9.000	8.920	8.940	8.661	5,672,305
2021-11-30	8.820	9.060	8.760	9.030	8.748	9,901,129
2021-11-29	8.690	8.880	8.660	8.850	8.574	8,877,744
2021-11-26	8.720	8.740	8.620	8.720	8.448	5,059,162
2021-11-25	8.520	8.820	8.520	8.740	8.467	10,234,488
2021-11-24	8.510	8.540	8.440	8.520	8.254	3,260,716
2021-11-23	8.500	8.540	8.480	8.510	8.244	2,669,466
2021-11-22	8.640	8.640	8.470	8.510	8.244	3,055,400
2021-11-19	8.410	8.550	8.410	8.540	8.273	3,136,009
2021-11-18	8.550	8.580	8.440	8.450	8.186	4,091,777
2021-11-17	8.560	8.600	8.510	8.570	8.302	3,450,236
2021-11-16	8.510	8.660	8.480	8.570	8.302	6,667,403
2021-11-15	8.420	8.520	8.360	8.510	8.244	5,046,135
2021-11-12	8.360	8.410	8.320	8.390	8.128	3,175,600
2021-11-11	8.380	8.410	8.320	8.380	8.118	4,779,835
2021-11-10	8.350	8.400	8.280	8.390	8.128	5,078,564
2021-11-09	8.250	8.330	8.250	8.310	8.050	3,223,976

← NewerPage 20 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.