Beijing Konruns Pharmaceutical Co Ltd historical data

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

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

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.