Beijing Konruns Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	39.300	40.650	37.830	38.180	37.951	2,364,555
2023-05-04	37.560	39.640	36.510	39.640	39.402	5,310,463
2023-04-28	35.810	36.880	35.610	36.040	35.823	1,728,241
2023-04-27	34.400	36.440	34.050	36.290	36.072	2,434,121
2023-04-26	34.000	35.060	33.510	33.890	33.686	1,757,088
2023-04-25	35.500	35.500	33.460	34.000	33.796	1,995,644
2023-04-24	35.320	36.900	35.050	35.680	35.466	2,359,824
2023-04-21	35.410	35.760	34.610	35.000	34.790	1,569,682
2023-04-20	36.080	36.080	34.870	35.700	35.486	2,159,053
2023-04-19	37.000	37.000	35.710	35.910	35.694	1,720,452
2023-04-18	36.900	37.460	36.190	37.070	36.847	2,058,112
2023-04-17	37.270	37.670	36.260	36.650	36.430	1,589,398
2023-04-14	38.000	39.080	36.760	37.260	37.036	3,762,332
2023-04-13	36.150	38.050	35.540	37.850	37.623	3,652,065
2023-04-12	35.980	36.270	35.380	36.000	35.784	1,458,555
2023-04-11	36.420	36.680	35.230	35.970	35.754	1,965,230
2023-04-10	36.590	37.470	35.750	36.560	36.340	3,471,174
2023-04-07	34.430	36.880	34.140	36.660	36.440	3,318,447
2023-04-06	33.830	34.800	33.750	34.170	33.965	1,702,448
2023-04-04	33.360	34.280	32.710	33.830	33.627	1,561,344
2023-04-03	33.040	34.380	33.030	33.080	32.881	1,269,900
2023-03-31	33.530	33.940	33.060	33.360	33.160	1,152,780
2023-03-30	34.320	34.320	33.370	33.600	33.398	1,097,927
2023-03-29	34.300	34.510	33.300	34.110	33.905	2,808,052
2023-03-28	33.280	34.230	32.600	33.980	33.776	2,915,416
2023-03-27	30.980	33.500	30.600	33.280	33.080	3,866,444
2023-03-24	30.800	31.130	30.680	30.980	30.794	981,000
2023-03-23	31.570	31.590	30.600	30.970	30.784	1,040,346
2023-03-22	31.970	32.250	31.330	31.460	31.271	995,200
2023-03-21	30.350	32.100	30.350	32.050	31.857	2,150,190
2023-03-20	30.970	30.970	29.960	30.550	30.366	1,854,284
2023-03-17	31.130	31.430	30.580	30.780	30.595	1,362,145
2023-03-16	31.900	31.900	30.600	30.890	30.704	1,535,200
2023-03-15	31.500	32.170	31.310	31.700	31.510	1,605,594
2023-03-14	31.790	32.350	31.300	31.400	31.211	1,645,846
2023-03-13	30.590	31.700	30.250	31.650	31.460	1,817,858
2023-03-10	30.070	31.200	29.880	30.610	30.426	1,543,056
2023-03-09	30.650	30.890	30.060	30.200	30.019	666,956
2023-03-08	30.520	30.980	30.440	30.640	30.456	1,169,157
2023-03-07	31.650	31.900	30.440	30.550	30.366	1,341,500
2023-03-06	31.130	32.050	31.130	31.810	31.619	1,849,900
2023-03-03	31.700	31.830	31.130	31.480	31.291	1,099,672
2023-03-02	32.010	32.190	31.370	31.480	31.291	1,447,288
2023-03-01	32.100	32.400	31.430	31.880	31.688	1,841,446
2023-02-28	30.880	32.180	30.570	31.900	31.708	3,046,362
2023-02-27	31.210	31.250	30.380	30.570	30.386	2,034,144
2023-02-24	30.200	31.410	29.920	31.290	31.102	5,451,871
2023-02-23	29.650	30.470	29.070	29.930	29.750	2,939,930
2023-02-22	28.170	29.970	28.030	29.340	29.164	3,185,764
2023-02-21	28.430	28.440	28.020	28.170	28.001	644,200
2023-02-20	28.240	28.470	27.720	28.430	28.259	918,256
2023-02-17	27.700	28.250	27.630	28.160	27.991	979,508
2023-02-16	28.030	28.430	27.510	27.790	27.623	1,119,200
2023-02-15	28.090	28.200	27.900	28.030	27.862	639,000
2023-02-14	27.870	28.200	27.660	28.080	27.911	1,134,956
2023-02-13	27.560	27.760	27.430	27.630	27.464	505,400
2023-02-10	27.730	27.830	27.400	27.630	27.464	475,755
2023-02-09	27.550	27.750	27.410	27.730	27.563	702,324
2023-02-08	27.840	27.960	27.530	27.590	27.424	418,800
2023-02-07	28.000	28.120	27.600	27.840	27.673	628,100

← NewerPage 15 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.