Beijing Konruns Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	31.160	31.670	30.530	31.530	31.530	1,338,834
2024-01-24	30.880	31.100	29.800	30.740	30.740	1,283,376
2024-01-23	30.290	30.990	30.070	30.690	30.690	1,553,799
2024-01-22	32.710	33.070	30.600	30.680	30.680	1,347,800
2024-01-19	33.480	33.500	32.580	32.780	32.780	1,251,200
2024-01-18	33.680	33.680	32.210	33.160	33.160	1,864,000
2024-01-17	34.560	35.190	33.570	33.610	33.610	1,359,803
2024-01-16	35.990	35.990	34.390	34.930	34.930	1,014,680
2024-01-15	34.870	35.400	34.690	34.690	34.690	1,210,400
2024-01-12	35.290	35.750	34.790	34.870	34.870	853,200
2024-01-11	35.800	35.800	35.060	35.270	35.270	771,800
2024-01-10	36.300	36.300	35.200	35.230	35.230	1,092,800
2024-01-09	36.780	37.150	36.010	36.360	36.360	1,054,093
2024-01-08	36.840	37.100	36.400	36.640	36.640	1,302,600
2024-01-05	37.460	37.760	36.520	36.630	36.630	1,459,553
2024-01-04	37.550	37.820	37.180	37.550	37.550	1,478,700
2024-01-03	37.810	38.230	37.500	37.750	37.750	1,156,600
2024-01-02	38.080	38.200	37.610	37.890	37.890	1,137,800
2023-12-29	37.510	38.260	37.510	38.080	38.080	870,500
2023-12-28	37.720	37.850	37.230	37.730	37.730	1,102,408
2023-12-27	36.880	37.770	36.880	37.720	37.720	865,760
2023-12-26	38.020	38.040	37.010	37.230	37.230	1,061,360
2023-12-25	37.870	38.360	37.000	37.690	37.690	1,082,400
2023-12-22	38.220	38.490	37.660	38.050	38.050	1,382,200
2023-12-21	39.050	39.050	37.610	37.960	37.960	1,477,784
2023-12-20	39.470	39.760	38.940	38.940	38.940	834,612
2023-12-19	39.530	39.530	38.730	38.990	38.990	1,066,400
2023-12-18	39.280	39.850	38.840	39.530	39.530	1,118,609
2023-12-15	40.140	40.220	39.120	39.140	39.140	1,148,000
2023-12-14	40.950	40.950	40.060	40.160	40.160	1,424,100
2023-12-13	40.600	41.200	39.950	41.160	41.160	1,490,485
2023-12-12	40.480	40.800	40.160	40.320	40.320	1,150,600
2023-12-11	40.000	40.230	39.300	40.200	40.200	1,168,900
2023-12-08	40.320	40.440	39.510	39.770	39.770	1,292,000
2023-12-07	40.730	41.090	40.250	40.550	40.550	1,031,604
2023-12-06	40.540	41.260	40.300	40.760	40.760	982,389
2023-12-05	40.420	41.110	40.200	40.520	40.520	1,114,300
2023-12-04	41.140	41.140	40.240	40.370	40.370	1,260,900
2023-12-01	41.250	41.380	40.840	41.120	41.120	1,192,300
2023-11-30	40.680	41.300	40.100	41.280	41.280	1,531,945
2023-11-29	41.650	41.950	40.500	40.690	40.690	2,502,200
2023-11-28	40.870	41.490	40.500	40.960	40.960	1,357,400
2023-11-27	41.040	41.540	40.680	40.900	40.900	1,454,700
2023-11-24	40.980	41.130	40.630	41.030	41.030	1,003,700
2023-11-23	40.340	41.000	40.210	40.990	40.990	1,092,500
2023-11-22	40.140	40.550	40.020	40.200	40.200	876,500
2023-11-21	40.250	40.380	39.860	40.140	40.140	1,010,400
2023-11-20	39.420	40.500	39.370	40.300	40.300	1,378,800
2023-11-17	39.070	39.450	38.750	39.400	39.400	756,900
2023-11-16	39.220	39.660	39.020	39.190	39.190	746,900
2023-11-15	38.990	39.380	38.870	39.210	39.210	954,700
2023-11-14	38.610	39.000	38.560	38.720	38.720	1,192,200
2023-11-13	39.560	39.560	38.130	38.440	38.440	1,531,935
2023-11-10	39.150	39.780	39.010	39.560	39.560	1,154,500
2023-11-09	39.060	39.700	38.870	39.300	39.300	1,368,200
2023-11-08	38.870	39.320	38.700	39.010	39.010	1,000,527
2023-11-07	39.130	39.460	38.690	38.800	38.800	1,011,590
2023-11-06	39.330	39.650	38.960	39.250	39.250	1,058,800
2023-11-03	39.000	39.550	38.530	39.090	39.090	1,208,700
2023-11-02	39.500	39.510	38.810	39.170	39.170	1,080,400

← NewerPage 12 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.