Beijing Konruns Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	39.320	40.160	38.890	39.540	39.540	1,804,900
2023-10-31	39.700	40.020	38.730	39.110	39.110	2,518,800
2023-10-30	39.790	40.280	38.130	39.700	39.700	3,243,704
2023-10-27	37.490	38.100	37.140	37.900	37.900	1,150,100
2023-10-26	37.240	37.700	37.030	37.460	37.460	817,900
2023-10-25	36.500	37.490	36.500	37.240	37.240	993,108
2023-10-24	35.490	36.860	34.920	36.710	36.710	1,031,400
2023-10-23	36.210	36.590	35.150	35.720	35.720	1,451,637
2023-10-20	35.920	36.560	35.920	36.390	36.390	1,177,236
2023-10-19	36.500	36.900	35.700	35.820	35.820	907,461
2023-10-18	37.500	37.510	36.300	36.490	36.490	772,600
2023-10-17	37.560	37.570	36.800	37.470	37.470	907,700
2023-10-16	37.400	37.860	37.030	37.440	37.440	1,281,000
2023-10-13	36.950	37.460	36.570	37.070	37.070	857,550
2023-10-12	36.800	37.880	36.800	37.130	37.130	743,500
2023-10-11	36.640	37.400	36.570	36.680	36.680	844,900
2023-10-10	37.780	37.780	36.300	36.560	36.560	1,345,900
2023-10-09	36.800	37.920	36.540	37.860	37.860	1,745,200
2023-09-28	36.790	37.490	36.570	36.890	36.890	1,030,700
2023-09-27	36.000	36.760	36.000	36.710	36.710	971,960
2023-09-26	36.400	36.600	36.020	36.150	36.150	582,900
2023-09-25	36.200	36.590	35.920	36.450	36.450	549,200
2023-09-22	36.040	36.360	35.720	36.260	36.260	648,600
2023-09-21	36.500	36.500	35.830	36.020	36.020	629,600
2023-09-20	36.050	36.430	35.780	36.060	36.060	647,400
2023-09-19	36.740	36.850	36.030	36.110	36.110	859,700
2023-09-18	36.290	36.500	35.970	36.360	36.360	954,038
2023-09-15	35.820	36.710	35.650	36.280	36.280	1,272,938
2023-09-14	35.690	35.910	35.370	35.780	35.780	454,900
2023-09-13	36.000	36.260	35.420	35.620	35.620	616,300
2023-09-12	35.630	36.300	35.500	36.000	36.000	1,048,500
2023-09-11	34.880	35.700	34.880	35.530	35.530	1,032,900
2023-09-08	35.150	35.330	34.710	34.860	34.860	619,400
2023-09-07	35.210	35.690	35.060	35.100	35.100	664,538
2023-09-06	35.130	35.790	35.130	35.520	35.520	813,700
2023-09-05	35.110	35.650	35.100	35.480	35.480	737,499
2023-09-04	35.560	35.680	34.960	35.400	35.400	1,248,699
2023-09-01	34.440	35.760	34.440	35.580	35.580	1,776,200
2023-08-31	34.380	34.800	34.030	34.710	34.710	1,078,400
2023-08-30	34.240	34.450	34.060	34.360	34.360	620,795
2023-08-29	33.210	34.190	33.020	34.110	34.110	1,100,000
2023-08-28	33.630	33.990	33.030	33.100	33.100	974,700
2023-08-25	33.350	33.430	32.530	32.600	32.600	808,800
2023-08-24	32.830	33.400	32.710	33.090	33.090	808,000
2023-08-23	33.490	33.680	32.870	32.990	32.990	925,000
2023-08-22	32.780	34.550	32.780	33.690	33.690	1,280,500
2023-08-21	33.570	34.110	32.920	33.710	33.710	1,004,500
2023-08-18	34.660	34.850	33.570	33.570	33.570	1,034,400
2023-08-17	34.210	35.000	33.520	34.800	34.800	1,162,700
2023-08-16	34.680	35.440	34.130	34.410	34.410	1,213,700
2023-08-15	34.180	34.600	33.730	34.440	34.440	1,276,900
2023-08-14	33.150	34.130	32.310	34.050	34.050	1,691,570
2023-08-11	33.770	33.900	32.930	33.130	33.130	960,100
2023-08-10	33.330	33.900	33.070	33.480	33.480	1,108,227
2023-08-09	32.910	33.660	32.860	33.100	33.100	1,027,660
2023-08-08	32.360	33.190	32.190	32.910	32.910	886,360
2023-08-07	33.020	33.430	32.130	32.540	32.540	1,960,694
2023-08-04	34.200	34.200	33.160	33.200	33.200	2,119,000
2023-08-03	33.160	34.440	33.160	34.210	34.210	2,966,818
2023-08-02	35.860	35.860	32.780	32.880	32.880	5,750,670

← NewerPage 13 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.