KPC Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.250 | 8.330 | 8.250 | 8.310 | 8.050 | 3,223,976 |
| 2021-11-08 | 8.220 | 8.250 | 8.170 | 8.250 | 7.992 | 2,273,943 |
| 2021-11-05 | 8.270 | 8.290 | 8.210 | 8.250 | 7.992 | 3,207,000 |
| 2021-11-04 | 8.270 | 8.270 | 8.160 | 8.270 | 8.012 | 4,019,538 |
| 2021-11-03 | 8.120 | 8.270 | 8.120 | 8.230 | 7.973 | 3,453,511 |
| 2021-11-02 | 8.310 | 8.320 | 8.050 | 8.110 | 7.857 | 6,398,212 |
| 2021-11-01 | 8.300 | 8.350 | 8.220 | 8.300 | 8.041 | 4,053,085 |
| 2021-10-29 | 8.200 | 8.340 | 8.180 | 8.320 | 8.060 | 3,702,080 |
| 2021-10-28 | 8.280 | 8.280 | 8.140 | 8.200 | 7.944 | 4,595,125 |
| 2021-10-27 | 8.550 | 8.560 | 8.240 | 8.280 | 8.021 | 6,645,035 |
| 2021-10-26 | 8.640 | 8.640 | 8.520 | 8.540 | 8.273 | 3,568,338 |
| 2021-10-25 | 8.540 | 8.640 | 8.500 | 8.630 | 8.360 | 4,390,014 |
| 2021-10-22 | 8.800 | 8.850 | 8.540 | 8.580 | 8.312 | 12,416,393 |
| 2021-10-21 | 8.890 | 8.970 | 8.800 | 8.870 | 8.593 | 4,267,839 |
| 2021-10-20 | 8.930 | 8.970 | 8.870 | 8.900 | 8.622 | 3,422,528 |
| 2021-10-19 | 8.870 | 8.950 | 8.860 | 8.940 | 8.661 | 3,283,353 |
| 2021-10-18 | 8.900 | 8.930 | 8.770 | 8.930 | 8.651 | 4,790,876 |
| 2021-10-15 | 9.000 | 9.010 | 8.860 | 8.900 | 8.622 | 5,114,900 |
| 2021-10-14 | 9.080 | 9.100 | 8.980 | 9.010 | 8.729 | 4,292,100 |
← NewerPage 21 of 21 · 1,219 trading days
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.