Beijing Konruns Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	29.790	29.880	29.460	29.580	29.580	1,505,700
2024-04-29	29.480	30.180	29.480	29.840	29.840	1,953,800
2024-04-26	29.800	29.800	29.100	29.480	29.480	1,334,600
2024-04-25	29.260	29.660	29.170	29.590	29.590	1,222,450
2024-04-24	29.290	29.420	28.840	29.370	29.370	1,127,500
2024-04-23	29.380	29.400	28.610	29.080	29.080	1,181,800
2024-04-22	28.330	29.510	28.330	29.100	29.100	1,058,843
2024-04-19	28.270	28.750	28.220	28.630	28.630	942,400
2024-04-18	28.600	29.150	28.290	28.540	28.540	1,276,600
2024-04-17	28.000	28.760	27.820	28.760	28.760	1,620,400
2024-04-16	28.030	28.380	27.050	27.520	27.520	1,814,143
2024-04-15	29.080	29.390	27.880	28.390	28.390	1,694,659
2024-04-12	29.380	29.650	29.210	29.250	29.250	1,197,200
2024-04-11	29.880	30.140	29.200	29.330	29.330	1,616,600
2024-04-10	31.660	31.660	29.800	30.010	30.010	2,087,466
2024-04-09	30.400	32.100	30.260	31.690	31.690	3,475,615
2024-04-08	31.510	31.540	30.510	30.660	30.660	853,273
2024-04-03	31.330	31.500	31.050	31.450	31.450	583,100
2024-04-02	31.520	31.630	31.060	31.240	31.240	772,057
2024-04-01	31.480	31.760	31.320	31.580	31.580	1,036,752
2024-03-29	30.530	31.300	30.410	31.300	31.300	341,888
2024-03-28	30.090	30.910	30.090	30.590	30.590	869,600
2024-03-27	30.780	31.160	30.240	30.530	30.530	985,742
2024-03-26	30.530	30.670	30.070	30.430	30.430	1,072,816
2024-03-25	31.140	31.830	30.670	30.670	30.670	1,267,752
2024-03-22	31.880	32.000	30.880	31.420	31.420	1,261,344
2024-03-21	31.540	31.540	31.100	31.400	31.400	908,016
2024-03-20	31.320	31.600	30.910	31.330	31.330	1,079,400
2024-03-19	31.160	31.670	31.020	31.310	31.310	1,270,500
2024-03-18	30.880	31.310	30.360	31.280	31.280	1,510,000
2024-03-15	30.670	31.370	30.160	30.820	30.820	2,061,360
2024-03-14	31.940	32.780	30.390	30.680	30.680	4,241,758
2024-03-13	30.200	30.200	29.470	29.830	29.830	1,154,100
2024-03-12	30.000	30.450	29.810	30.000	30.000	1,526,518
2024-03-11	30.280	30.280	29.720	30.020	30.020	1,124,463
2024-03-08	29.630	30.000	29.580	29.840	29.840	802,800
2024-03-07	29.600	30.710	29.590	29.720	29.720	1,816,200
2024-03-06	29.790	30.060	29.250	29.500	29.500	1,448,100
2024-03-05	30.460	30.800	29.720	29.840	29.840	1,574,943
2024-03-04	30.380	31.000	29.920	30.530	30.530	2,523,800
2024-03-01	31.910	31.910	29.860	30.820	30.820	3,713,700
2024-02-29	31.600	32.450	31.160	32.450	32.450	4,829,212
2024-02-28	31.080	33.900	30.770	32.580	32.580	5,042,980
2024-02-27	30.100	31.030	29.960	30.820	30.820	1,339,720
2024-02-26	29.790	30.750	29.430	30.210	30.210	1,643,766
2024-02-23	29.900	30.190	29.430	29.900	29.900	1,549,666
2024-02-22	29.230	30.120	29.130	29.600	29.600	1,063,636
2024-02-21	28.830	30.290	28.520	29.500	29.500	1,352,445
2024-02-20	28.660	29.960	28.460	29.060	29.060	2,064,700
2024-02-19	29.800	30.140	28.510	29.040	29.040	2,035,479
2024-02-08	26.000	29.000	25.460	29.000	29.000	3,214,335
2024-02-07	25.890	26.570	25.240	26.360	26.360	3,228,400
2024-02-06	24.500	26.460	23.190	25.760	25.760	3,200,118
2024-02-05	26.860	26.860	24.300	25.030	25.030	3,065,127
2024-02-02	28.180	28.560	26.000	27.000	27.000	1,940,583
2024-02-01	28.210	28.660	27.620	27.980	27.980	1,809,600
2024-01-31	29.330	29.880	28.380	28.480	28.480	1,682,522
2024-01-30	30.500	30.640	29.540	29.580	29.580	1,170,384
2024-01-29	31.300	32.100	30.510	30.590	30.590	1,249,426
2024-01-26	31.490	32.550	31.370	31.550	31.550	1,685,825

← NewerPage 11 of 21 · 1,212 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.