Beijing Konruns Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	28.010	28.320	27.860	28.090	27.921	541,700
2023-02-03	28.220	28.460	27.800	28.260	28.090	708,200
2023-02-02	28.270	28.500	28.100	28.190	28.021	691,500
2023-02-01	28.090	28.110	27.880	28.110	27.941	546,000
2023-01-31	28.290	28.320	27.820	27.910	27.742	1,460,124
2023-01-30	28.920	29.080	28.000	28.100	27.931	1,761,400
2023-01-20	28.800	29.330	28.500	28.850	28.677	2,209,145
2023-01-19	27.470	29.280	26.940	28.600	28.428	4,574,374
2023-01-18	26.760	27.180	26.650	26.990	26.828	858,780
2023-01-17	26.900	26.950	26.460	26.760	26.599	585,700
2023-01-16	26.440	27.100	26.300	26.710	26.550	1,066,996
2023-01-13	25.790	26.440	25.710	26.100	25.943	690,760
2023-01-12	25.910	26.140	25.640	25.700	25.546	462,800
2023-01-11	25.650	26.170	25.450	26.050	25.893	851,560
2023-01-10	25.650	25.650	25.330	25.560	25.406	366,000
2023-01-09	25.600	25.730	25.260	25.540	25.387	435,800
2023-01-06	25.500	25.900	25.450	25.590	25.436	518,000
2023-01-05	25.480	25.780	25.300	25.780	25.625	631,800
2023-01-04	25.210	25.680	25.110	25.470	25.317	691,074
2023-01-03	24.930	25.350	24.740	25.210	25.059	622,500
2022-12-30	24.850	25.060	24.700	24.940	24.790	380,000
2022-12-29	24.800	25.130	24.540	24.900	24.750	486,300
2022-12-28	24.980	25.300	24.530	24.740	24.591	563,480
2022-12-27	25.060	25.500	24.520	24.740	24.591	679,080
2022-12-26	25.490	25.500	24.920	25.140	24.989	690,600
2022-12-23	24.740	25.330	24.460	25.270	25.118	708,600
2022-12-22	25.370	25.530	24.500	24.740	24.591	666,100
2022-12-21	25.180	25.750	25.150	25.310	25.158	620,400
2022-12-20	26.000	26.180	25.420	25.500	25.347	819,012
2022-12-19	27.460	27.460	26.010	26.080	25.923	1,163,800
2022-12-16	27.200	27.670	27.020	27.480	27.315	1,103,958
2022-12-15	27.600	27.600	27.060	27.200	27.037	668,990
2022-12-14	27.700	27.780	27.220	27.390	27.225	996,400
2022-12-13	28.240	28.240	27.150	27.680	27.514	1,787,290
2022-12-12	26.880	28.100	26.810	27.950	27.782	2,835,706
2022-12-09	26.630	27.230	26.620	26.680	26.520	1,522,680
2022-12-08	26.230	27.070	25.890	26.900	26.738	2,720,440
2022-12-07	25.610	26.260	25.370	26.230	26.072	1,167,800
2022-12-06	26.320	26.600	25.650	25.660	25.506	1,266,100
2022-12-05	26.450	26.830	26.320	26.390	26.231	795,209
2022-12-02	26.200	26.500	26.200	26.330	26.172	568,500
2022-12-01	26.860	26.950	26.000	26.310	26.152	988,090
2022-11-30	26.600	26.950	26.370	26.600	26.440	734,816
2022-11-29	25.900	26.780	25.720	26.760	26.599	1,454,228
2022-11-28	26.220	26.600	25.700	25.920	25.764	1,115,689
2022-11-25	26.680	26.680	25.980	26.410	26.251	782,300
2022-11-24	26.290	26.730	26.150	26.640	26.480	975,800
2022-11-23	26.530	27.100	25.850	26.170	26.013	1,529,708
2022-11-22	27.520	27.930	26.600	26.770	26.609	1,938,100
2022-11-21	27.170	27.950	26.820	27.800	27.633	2,249,477
2022-11-18	27.130	27.700	27.100	27.330	27.166	2,105,992
2022-11-17	26.710	27.280	26.660	26.960	26.798	1,375,546
2022-11-16	27.020	27.290	26.800	26.810	26.649	1,592,026
2022-11-15	27.390	27.400	26.800	27.200	27.037	2,173,119
2022-11-14	26.300	27.550	26.160	27.330	27.166	3,093,230
2022-11-11	29.600	29.600	27.000	27.050	26.887	5,274,155
2022-11-10	27.800	29.110	27.740	28.650	28.478	4,694,800
2022-11-09	27.960	28.490	27.680	27.910	27.742	3,293,238
2022-11-08	28.030	28.420	27.380	28.000	27.832	4,775,361
2022-11-07	29.600	30.360	28.140	28.330	28.160	9,620,878

← NewerPage 16 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.