Beijing Konruns Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	26.160	28.740	25.780	28.740	28.567	5,711,307
2022-11-03	27.070	27.690	25.980	26.130	25.973	5,590,601
2022-11-02	25.190	27.730	24.950	27.730	27.563	3,048,411
2022-11-01	24.730	25.430	24.300	25.210	25.059	1,548,200
2022-10-31	23.840	25.250	23.650	24.820	24.671	1,642,906
2022-10-28	24.550	24.620	23.710	23.820	23.677	747,000
2022-10-27	24.480	24.770	24.120	24.400	24.253	1,226,816
2022-10-26	23.390	24.380	23.300	24.280	24.134	889,440
2022-10-25	23.830	23.940	23.060	23.320	23.180	473,600
2022-10-24	24.680	24.680	23.710	23.840	23.697	756,100
2022-10-21	24.420	24.650	24.250	24.440	24.293	413,200
2022-10-20	24.310	24.660	24.310	24.370	24.224	519,760
2022-10-19	24.530	24.700	24.300	24.440	24.293	670,000
2022-10-18	24.480	24.700	24.010	24.530	24.383	888,936
2022-10-17	24.050	24.420	24.050	24.250	24.104	663,898
2022-10-14	23.150	24.400	23.140	24.120	23.975	1,342,700
2022-10-13	22.610	23.320	22.500	23.300	23.160	748,473
2022-10-12	22.350	22.720	21.950	22.720	22.584	464,773
2022-10-11	22.440	22.770	22.140	22.450	22.315	376,373
2022-10-10	23.280	23.500	22.470	22.510	22.375	494,200
2022-09-30	23.300	23.450	22.940	23.120	22.981	504,148
2022-09-29	22.910	23.580	22.710	23.000	22.862	842,187
2022-09-28	23.270	23.320	22.700	22.700	22.564	458,700
2022-09-27	22.380	23.050	22.320	23.010	22.872	393,100
2022-09-26	22.660	22.860	22.380	22.410	22.275	301,700
2022-09-23	23.350	23.460	22.820	22.900	22.762	373,000
2022-09-22	23.530	23.590	23.300	23.350	23.210	313,800
2022-09-21	23.520	23.780	23.200	23.530	23.389	653,200
2022-09-20	23.930	24.160	23.580	23.680	23.538	597,689
2022-09-19	24.620	24.940	23.900	23.980	23.836	579,900
2022-09-16	24.890	24.980	24.160	24.280	24.134	560,400
2022-09-15	24.770	25.670	24.690	24.900	24.750	1,249,900
2022-09-14	24.360	24.660	24.150	24.660	24.512	490,900
2022-09-13	24.660	24.840	24.630	24.680	24.532	299,500
2022-09-09	24.560	24.730	24.560	24.660	24.512	238,771
2022-09-08	24.760	24.890	24.560	24.600	24.452	438,471
2022-09-07	25.100	25.170	24.540	24.540	24.393	684,400
2022-09-06	24.710	25.710	24.620	25.180	25.029	822,107
2022-09-05	24.630	24.740	24.550	24.680	24.532	334,700
2022-09-02	24.560	24.780	24.560	24.610	24.462	359,507
2022-09-01	24.600	24.810	24.600	24.610	24.462	349,900
2022-08-31	24.970	24.980	24.600	24.630	24.482	399,994
2022-08-30	24.810	24.990	24.730	24.890	24.740	423,149
2022-08-29	24.760	24.990	24.520	24.800	24.651	353,000
2022-08-26	24.800	25.490	24.700	25.050	24.900	680,855
2022-08-25	24.990	25.410	24.520	24.800	24.651	644,100
2022-08-24	25.100	25.280	24.630	24.680	24.532	660,555
2022-08-23	25.170	25.250	25.050	25.120	24.969	419,164
2022-08-22	25.240	25.310	24.900	25.270	25.118	510,692
2022-08-19	25.460	25.550	25.250	25.300	25.148	506,100
2022-08-18	25.600	25.750	25.300	25.500	25.347	656,944
2022-08-17	25.250	25.950	25.220	25.760	25.605	1,271,826
2022-08-16	25.450	25.570	25.230	25.310	25.158	613,400
2022-08-15	25.710	25.710	25.250	25.450	25.297	731,700
2022-08-12	25.770	26.050	25.590	25.710	25.556	688,990
2022-08-11	25.550	25.820	25.460	25.770	25.615	778,234
2022-08-10	25.550	25.720	25.190	25.550	25.397	880,443
2022-08-09	25.710	25.710	25.210	25.410	25.257	908,555
2022-08-08	25.680	25.820	25.430	25.820	25.665	731,300
2022-08-05	25.450	25.680	25.320	25.630	25.476	804,194

← NewerPage 17 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.