Kangmei Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.070	2.110	2.070	2.080	2.080	46,758,842
2022-08-02	2.170	2.170	2.070	2.080	2.080	85,728,547
2022-08-01	2.190	2.200	2.170	2.180	2.180	49,136,400
2022-07-29	2.240	2.250	2.200	2.200	2.200	42,947,533
2022-07-28	2.250	2.280	2.230	2.240	2.240	64,587,498
2022-07-27	2.190	2.310	2.180	2.290	2.290	115,051,495
2022-07-26	2.210	2.220	2.180	2.200	2.200	53,329,759
2022-07-25	2.210	2.230	2.200	2.210	2.210	39,334,178
2022-07-22	2.210	2.230	2.200	2.220	2.220	39,907,994
2022-07-21	2.230	2.230	2.200	2.210	2.210	44,638,883
2022-07-20	2.200	2.280	2.200	2.240	2.240	63,464,361
2022-07-19	2.230	2.240	2.200	2.210	2.210	54,215,920
2022-07-18	2.220	2.240	2.200	2.240	2.240	55,222,752
2022-07-15	2.310	2.320	2.230	2.240	2.240	101,597,340
2022-07-14	2.330	2.340	2.320	2.340	2.340	44,691,797
2022-07-13	2.370	2.400	2.330	2.350	2.350	67,098,422
2022-07-12	2.440	2.450	2.380	2.380	2.380	68,576,357
2022-07-11	2.410	2.530	2.390	2.460	2.460	134,892,475
2022-07-08	2.350	2.420	2.340	2.420	2.420	85,771,397
2022-07-07	2.310	2.330	2.300	2.300	2.300	51,981,077
2022-07-06	2.360	2.380	2.320	2.330	2.330	42,848,476
2022-07-05	2.390	2.400	2.350	2.360	2.360	56,562,882
2022-07-04	2.400	2.410	2.380	2.390	2.390	33,581,005
2022-07-01	2.390	2.420	2.380	2.410	2.410	37,245,777
2022-06-30	2.410	2.420	2.390	2.390	2.390	50,947,504
2022-06-29	2.440	2.440	2.400	2.410	2.410	54,060,089
2022-06-28	2.460	2.470	2.430	2.440	2.440	44,330,665
2022-06-27	2.480	2.540	2.450	2.460	2.460	73,221,897
2022-06-24	2.440	2.480	2.430	2.460	2.460	39,858,932
2022-06-23	2.440	2.460	2.430	2.440	2.440	31,347,098
2022-06-22	2.430	2.480	2.420	2.450	2.450	44,734,543
2022-06-21	2.430	2.450	2.420	2.430	2.430	35,435,379
2022-06-20	2.430	2.450	2.410	2.430	2.430	37,028,588
2022-06-17	2.420	2.450	2.410	2.420	2.420	34,361,099
2022-06-16	2.450	2.460	2.420	2.430	2.430	39,147,121
2022-06-15	2.420	2.500	2.420	2.450	2.450	57,889,099
2022-06-14	2.430	2.440	2.370	2.420	2.420	64,121,866
2022-06-13	2.490	2.500	2.440	2.450	2.450	76,622,313
2022-06-10	2.500	2.520	2.470	2.510	2.510	44,085,442
2022-06-09	2.530	2.550	2.500	2.510	2.510	50,409,747
2022-06-08	2.550	2.560	2.520	2.540	2.540	48,645,125
2022-06-07	2.530	2.610	2.520	2.570	2.570	70,240,521
2022-06-06	2.530	2.550	2.510	2.540	2.540	48,263,473
2022-06-02	2.520	2.580	2.510	2.550	2.550	36,958,936
2022-06-01	2.540	2.550	2.520	2.520	2.520	37,813,332
2022-05-31	2.500	2.580	2.500	2.560	2.560	66,037,664
2022-05-30	2.560	2.570	2.500	2.520	2.520	68,712,246
2022-05-27	2.610	2.630	2.560	2.570	2.570	44,904,409
2022-05-26	2.640	2.650	2.590	2.610	2.610	41,877,206
2022-05-25	2.600	2.640	2.590	2.630	2.630	38,564,062
2022-05-24	2.710	2.720	2.610	2.610	2.610	74,400,203
2022-05-23	2.720	2.750	2.680	2.730	2.730	72,328,153
2022-05-20	2.810	2.810	2.730	2.740	2.740	142,602,895
2022-05-19	2.680	2.680	2.680	2.680	2.680	0
2022-05-18	2.690	2.780	2.670	2.680	2.680	71,674,986
2022-05-17	2.580	2.710	2.560	2.710	2.710	87,399,107
2022-05-16	2.610	2.630	2.570	2.580	2.580	37,439,979
2022-05-13	2.570	2.600	2.560	2.590	2.590	37,075,638
2022-05-12	2.530	2.600	2.520	2.560	2.560	43,279,340
2022-05-11	2.650	2.660	2.560	2.570	2.570	78,943,342

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-28	0.0240 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.