Beijing Konruns Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 23.170 | 23.170 | 22.540 | 22.660 | 22.660 | 925,500 |
| 2024-07-26 | 22.870 | 23.410 | 22.700 | 23.190 | 23.190 | 597,535 |
| 2024-07-25 | 22.930 | 23.030 | 22.690 | 22.880 | 22.880 | 757,785 |
| 2024-07-24 | 23.380 | 23.400 | 22.910 | 22.940 | 22.940 | 568,235 |
| 2024-07-23 | 24.330 | 24.330 | 23.300 | 23.320 | 23.320 | 1,301,500 |
| 2024-07-22 | 24.750 | 24.750 | 24.080 | 24.260 | 24.260 | 1,057,500 |
| 2024-07-19 | 24.960 | 25.090 | 24.480 | 24.720 | 24.720 | 1,163,000 |
| 2024-07-18 | 24.540 | 25.050 | 24.260 | 24.960 | 24.960 | 675,900 |
| 2024-07-17 | 24.570 | 24.930 | 24.300 | 24.630 | 24.630 | 497,700 |
| 2024-07-16 | 24.780 | 24.930 | 24.500 | 24.560 | 24.560 | 378,600 |
| 2024-07-15 | 25.260 | 25.340 | 24.780 | 24.850 | 24.850 | 443,900 |
| 2024-07-12 | 25.090 | 25.380 | 24.910 | 25.260 | 25.260 | 571,300 |
| 2024-07-11 | 24.610 | 25.180 | 24.510 | 25.050 | 25.050 | 779,410 |
| 2024-07-10 | 24.450 | 24.780 | 24.070 | 24.280 | 24.280 | 715,800 |
| 2024-07-09 | 24.300 | 24.500 | 23.720 | 24.460 | 24.460 | 775,373 |
| 2024-07-08 | 24.990 | 25.080 | 24.120 | 24.210 | 24.210 | 726,073 |
| 2024-07-05 | 24.270 | 24.270 | 24.270 | 24.270 | 24.270 | 0 |
| 2024-07-04 | 24.700 | 24.910 | 24.080 | 24.270 | 24.270 | 636,600 |
| 2024-07-03 | 25.080 | 25.390 | 24.910 | 24.980 | 24.980 | 738,200 |
| 2024-07-02 | 25.140 | 25.450 | 25.060 | 25.090 | 25.090 | 489,778 |
| 2024-07-01 | 25.630 | 25.720 | 24.830 | 25.360 | 25.360 | 1,187,534 |
| 2024-06-28 | 25.650 | 26.040 | 25.400 | 25.540 | 25.540 | 737,814 |
| 2024-06-27 | 26.230 | 26.300 | 25.650 | 25.650 | 25.650 | 452,600 |
| 2024-06-26 | 25.500 | 26.300 | 25.210 | 26.210 | 26.210 | 702,600 |
| 2024-06-25 | 25.500 | 25.760 | 25.210 | 25.500 | 25.500 | 632,305 |
| 2024-06-24 | 26.060 | 26.430 | 25.290 | 25.350 | 25.350 | 810,084 |
| 2024-06-21 | 25.830 | 26.590 | 25.810 | 26.320 | 26.320 | 580,100 |
| 2024-06-20 | 26.420 | 27.050 | 25.960 | 26.120 | 26.120 | 940,800 |
| 2024-06-19 | 26.450 | 26.790 | 26.410 | 26.660 | 26.660 | 614,122 |
| 2024-06-18 | 26.190 | 26.670 | 26.150 | 26.400 | 26.400 | 654,800 |
| 2024-06-17 | 26.270 | 26.660 | 26.220 | 26.260 | 26.260 | 495,454 |
| 2024-06-14 | 26.540 | 26.890 | 26.330 | 26.480 | 26.480 | 694,000 |
| 2024-06-13 | 26.760 | 26.850 | 26.390 | 26.760 | 26.760 | 575,700 |
| 2024-06-12 | 26.450 | 26.860 | 26.030 | 26.800 | 26.800 | 960,110 |
| 2024-06-11 | 25.820 | 26.510 | 25.440 | 26.500 | 26.500 | 1,447,307 |
| 2024-06-07 | 26.280 | 26.530 | 25.450 | 25.820 | 25.820 | 1,604,544 |
| 2024-06-06 | 27.090 | 27.160 | 25.780 | 26.010 | 26.010 | 1,589,736 |
| 2024-06-05 | 27.520 | 27.670 | 27.020 | 27.050 | 27.050 | 693,600 |
| 2024-06-04 | 27.600 | 28.100 | 27.260 | 27.700 | 27.700 | 926,800 |
| 2024-06-03 | 28.490 | 28.560 | 27.520 | 27.810 | 27.810 | 1,000,937 |
| 2024-05-31 | 27.960 | 28.550 | 27.960 | 28.300 | 28.300 | 726,700 |
| 2024-05-30 | 27.930 | 28.350 | 27.800 | 28.120 | 28.120 | 519,700 |
| 2024-05-29 | 28.250 | 28.360 | 28.030 | 28.120 | 28.120 | 454,100 |
| 2024-05-28 | 28.310 | 28.550 | 28.040 | 28.250 | 28.250 | 549,500 |
| 2024-05-27 | 28.300 | 28.400 | 27.830 | 28.370 | 28.370 | 756,383 |
| 2024-05-24 | 28.690 | 28.690 | 28.060 | 28.200 | 28.200 | 983,500 |
| 2024-05-23 | 29.750 | 29.750 | 28.220 | 28.550 | 28.550 | 1,445,300 |
| 2024-05-22 | 29.850 | 29.900 | 29.500 | 29.700 | 29.700 | 564,600 |
| 2024-05-21 | 30.030 | 30.150 | 29.580 | 29.640 | 29.640 | 910,805 |
| 2024-05-20 | 30.450 | 30.750 | 29.910 | 30.150 | 30.150 | 1,133,500 |
| 2024-05-17 | 30.250 | 30.940 | 30.130 | 30.570 | 30.570 | 1,074,288 |
| 2024-05-16 | 30.430 | 30.450 | 30.090 | 30.170 | 30.170 | 775,200 |
| 2024-05-15 | 30.650 | 30.690 | 30.200 | 30.280 | 30.280 | 812,200 |
| 2024-05-14 | 30.800 | 31.300 | 30.660 | 30.730 | 30.730 | 1,088,388 |
| 2024-05-13 | 31.510 | 31.590 | 30.740 | 30.820 | 30.820 | 1,322,693 |
| 2024-05-10 | 31.880 | 32.100 | 31.650 | 31.720 | 31.720 | 1,173,563 |
| 2024-05-09 | 31.610 | 32.030 | 31.260 | 31.930 | 31.930 | 1,716,161 |
| 2024-05-08 | 31.500 | 33.150 | 31.420 | 31.860 | 31.860 | 3,110,000 |
| 2024-05-07 | 31.000 | 31.780 | 30.870 | 31.460 | 31.460 | 2,083,100 |
| 2024-05-06 | 29.760 | 31.290 | 29.600 | 31.250 | 31.250 | 2,792,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.2000 CNY |
| 2022-06-29 | 0.3000 CNY |
| 2021-05-31 | 0.3500 CNY |
| 2020-06-11 | 0.5000 CNY |
| 2019-06-03 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.