Beijing Konruns Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	25.040	25.500	24.750	25.470	25.317	1,108,900
2022-08-03	24.840	25.130	24.750	24.810	24.661	952,609
2022-08-02	25.580	26.250	24.600	24.730	24.581	2,041,798
2022-08-01	26.000	26.600	26.000	26.270	26.112	1,229,564
2022-07-29	26.260	26.430	25.930	26.050	25.893	1,073,300
2022-07-28	26.400	26.880	26.170	26.320	26.162	1,880,682
2022-07-27	26.000	27.230	25.910	26.710	26.550	3,239,119
2022-07-26	27.520	27.700	26.000	26.220	26.062	4,009,679
2022-07-25	29.000	29.060	27.220	27.290	27.126	4,426,482
2022-07-22	26.860	27.240	26.200	26.430	26.271	1,012,629
2022-07-21	27.200	27.500	26.900	27.110	26.947	898,354
2022-07-20	26.500	27.300	26.310	27.200	27.037	1,250,300
2022-07-19	26.130	26.410	26.090	26.390	26.231	575,927
2022-07-18	25.580	26.220	25.450	26.130	25.973	666,700
2022-07-15	26.370	26.370	25.800	25.800	25.645	656,600
2022-07-14	26.400	26.580	26.150	26.370	26.212	505,526
2022-07-13	26.020	26.290	25.950	26.260	26.102	481,000
2022-07-12	26.920	27.030	26.020	26.020	25.864	999,336
2022-07-11	27.120	27.490	26.730	26.980	26.818	814,501
2022-07-08	27.000	27.340	26.900	27.210	27.047	883,070
2022-07-07	27.110	27.280	26.610	26.830	26.669	755,309
2022-07-06	27.270	27.470	26.750	26.930	26.768	1,183,000
2022-07-05	27.930	27.950	27.180	27.410	27.245	1,538,813
2022-07-04	27.380	28.500	27.010	28.170	28.001	2,559,108
2022-07-01	26.990	27.000	26.560	26.800	26.639	737,860
2022-06-30	26.620	27.110	26.540	26.780	26.619	979,204
2022-06-29	27.190	27.190	26.610	26.620	26.460	1,139,161
2022-06-28	27.310	27.560	27.210	27.420	26.957	1,175,763
2022-06-27	27.200	27.820	27.090	27.560	27.095	2,164,300
2022-06-24	26.580	28.220	26.290	28.120	27.645	3,166,914
2022-06-23	26.470	26.600	26.090	26.570	26.121	1,106,500
2022-06-22	26.250	26.590	25.950	26.430	25.984	1,344,952
2022-06-21	26.240	26.360	25.750	26.060	25.620	927,006
2022-06-20	26.010	26.260	25.910	26.230	25.787	890,100
2022-06-17	25.860	26.120	25.540	25.990	25.551	1,086,552
2022-06-16	25.600	26.500	25.600	26.000	25.561	1,381,692
2022-06-15	25.780	26.610	25.780	25.840	25.404	1,785,094
2022-06-14	25.710	25.710	25.010	25.500	25.069	1,246,390
2022-06-13	25.890	26.100	25.460	25.850	25.414	1,660,190
2022-06-10	26.230	26.520	25.880	26.280	25.836	1,521,000
2022-06-09	26.360	27.660	26.160	26.610	26.161	2,580,943
2022-06-08	26.550	26.700	25.700	26.160	25.718	2,142,600
2022-06-07	26.610	27.090	26.310	26.820	26.367	1,614,932
2022-06-06	26.750	27.220	26.260	26.880	26.426	1,929,872
2022-06-02	26.440	26.740	26.180	26.650	26.200	1,857,808
2022-06-01	27.350	27.420	26.380	26.460	26.013	2,601,000
2022-05-31	27.860	28.000	26.820	27.420	26.957	3,225,134
2022-05-30	28.250	30.400	28.050	28.050	27.576	4,595,058
2022-05-27	27.000	28.880	26.480	28.220	27.744	4,817,958
2022-05-26	28.200	28.800	26.780	27.150	26.692	5,372,831
2022-05-25	30.000	32.000	28.110	29.750	29.248	8,574,122
2022-05-24	30.360	30.360	30.140	30.360	29.847	3,580,010
2022-05-23	27.600	27.600	27.600	27.600	27.134	571,900
2022-05-20	24.440	25.400	24.360	25.090	24.666	592,900
2022-05-19	24.130	24.440	24.020	24.400	23.988	254,460
2022-05-18	24.370	24.670	24.120	24.480	24.067	323,300
2022-05-17	24.880	24.880	24.260	24.300	23.890	341,617
2022-05-16	25.000	25.450	24.620	24.730	24.312	357,517
2022-05-13	25.050	25.310	24.840	24.950	24.529	377,000
2022-05-12	24.550	25.150	24.550	24.990	24.568	392,000

← NewerPage 18 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.