Beijing Konruns Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	35.350	37.110	35.200	35.770	35.770	6,989,717
2023-07-31	35.790	35.880	33.250	33.740	33.740	1,903,100
2023-07-28	35.430	35.960	34.920	35.750	35.750	762,400
2023-07-27	35.420	35.660	35.010	35.480	35.480	654,100
2023-07-26	34.900	35.470	34.800	35.240	35.240	724,200
2023-07-25	35.400	35.400	34.700	34.990	34.990	795,500
2023-07-24	34.430	35.500	33.880	35.010	35.010	1,339,865
2023-07-21	33.400	34.050	33.330	33.860	33.860	660,800
2023-07-20	33.690	34.200	33.470	33.500	33.500	423,965
2023-07-19	33.320	34.360	33.080	33.850	33.850	855,100
2023-07-18	33.020	33.480	32.550	33.300	33.300	395,513
2023-07-17	32.830	33.090	32.220	33.060	33.060	341,900
2023-07-14	33.240	33.280	32.460	32.830	32.830	683,700
2023-07-13	33.260	33.570	33.060	33.440	33.440	486,300
2023-07-12	33.130	34.050	33.130	33.250	33.250	709,400
2023-07-11	33.150	33.450	32.800	33.130	33.130	679,018
2023-07-10	32.850	33.990	32.820	33.370	33.370	643,017
2023-07-07	33.010	33.660	32.850	33.050	33.050	467,500
2023-07-06	33.930	34.160	33.190	33.280	33.080	493,200
2023-07-05	34.340	34.680	33.890	33.970	33.766	467,800
2023-07-04	34.110	34.600	33.030	34.290	34.084	1,530,736
2023-07-03	33.220	34.660	33.020	34.110	33.905	1,444,415
2023-06-30	32.950	33.480	32.400	33.200	33.001	714,376
2023-06-29	32.180	32.990	32.040	32.720	32.523	757,356
2023-06-28	32.600	33.000	31.930	32.300	32.106	569,500
2023-06-27	31.580	32.470	31.570	32.420	32.225	736,933
2023-06-26	32.000	32.280	31.360	31.650	31.460	819,400
2023-06-21	32.690	32.780	31.700	32.140	31.947	1,071,700
2023-06-20	32.100	32.960	31.800	32.420	32.225	1,568,119
2023-06-19	31.060	33.000	30.940	32.110	31.917	2,504,070
2023-06-16	31.200	31.510	30.300	31.080	30.893	1,639,973
2023-06-15	30.900	31.080	30.640	30.900	30.714	772,300
2023-06-14	31.140	31.420	30.810	30.910	30.724	1,242,100
2023-06-13	31.820	31.970	31.070	31.200	31.013	1,544,700
2023-06-12	33.130	33.290	31.610	31.900	31.708	1,845,700
2023-06-09	31.800	33.800	31.800	33.090	32.891	2,765,600
2023-06-08	32.440	32.780	30.400	31.170	30.983	3,320,827
2023-06-07	33.800	34.110	32.360	32.790	32.593	3,730,288
2023-06-06	37.610	37.660	33.890	33.890	33.686	3,644,688
2023-06-05	37.850	38.210	37.480	37.660	37.434	763,100
2023-06-02	38.060	38.880	37.950	38.120	37.891	976,200
2023-06-01	38.690	39.080	37.960	38.060	37.831	1,045,609
2023-05-31	37.680	40.000	37.680	38.900	38.666	2,123,616
2023-05-30	38.550	38.900	37.390	37.850	37.623	903,960
2023-05-29	38.420	38.680	37.960	38.510	38.279	996,567
2023-05-26	37.750	38.790	37.350	38.100	37.871	971,700
2023-05-25	38.100	38.350	36.800	37.670	37.444	980,410
2023-05-24	37.500	38.490	37.140	38.020	37.792	1,238,968
2023-05-23	37.820	38.390	37.750	37.990	37.762	1,241,514
2023-05-22	35.750	39.250	35.750	38.110	37.881	3,075,400
2023-05-19	35.710	36.290	35.010	35.990	35.774	930,900
2023-05-18	36.200	36.380	35.360	35.710	35.495	1,155,201
2023-05-17	36.700	36.700	35.700	36.070	35.853	903,200
2023-05-16	35.990	37.920	35.720	36.790	36.569	1,608,286
2023-05-15	36.510	36.510	35.000	36.140	35.923	1,202,978
2023-05-12	37.500	38.320	36.380	36.510	36.291	1,426,300
2023-05-11	35.310	38.200	34.970	37.570	37.344	3,259,420
2023-05-10	35.400	35.640	34.690	34.800	34.591	1,083,800
2023-05-09	37.410	37.610	35.280	35.380	35.167	2,102,901
2023-05-08	38.410	38.900	36.900	37.400	37.175	1,818,823

← NewerPage 14 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.