Beijing Konruns Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	25.150	25.530	24.560	24.710	24.293	494,117
2022-05-10	24.780	25.150	24.310	25.150	24.725	379,600
2022-05-09	24.370	24.800	24.090	24.800	24.381	401,500
2022-05-06	24.160	24.530	23.590	24.440	24.027	382,752
2022-05-05	24.330	24.530	24.090	24.410	23.998	477,200
2022-04-29	23.540	24.680	23.540	24.330	23.919	432,000
2022-04-28	23.770	23.950	23.300	23.540	23.143	406,800
2022-04-27	23.000	23.990	22.210	23.810	23.408	711,900
2022-04-26	24.010	24.350	22.810	23.000	22.612	560,700
2022-04-25	25.300	25.310	23.880	24.000	23.595	1,113,900
2022-04-22	25.650	26.080	25.200	25.840	25.404	422,100
2022-04-21	26.500	26.510	25.600	25.680	25.246	753,100
2022-04-20	27.030	27.200	26.550	26.560	26.112	341,000
2022-04-19	27.250	27.410	26.650	26.900	26.446	274,000
2022-04-18	26.920	27.380	26.530	27.270	26.810	378,000
2022-04-15	27.500	27.500	26.830	26.900	26.446	655,000
2022-04-14	27.750	28.420	27.440	27.570	27.105	516,103
2022-04-13	27.900	27.980	27.500	27.730	27.262	483,226
2022-04-12	27.590	27.980	27.500	27.980	27.508	397,800
2022-04-11	28.680	28.680	27.700	27.760	27.291	707,500
2022-04-08	29.280	29.310	28.140	28.380	27.901	815,811
2022-04-07	29.870	30.080	29.230	29.230	28.737	519,800
2022-04-06	29.830	30.240	29.600	29.850	29.346	517,000
2022-04-01	29.500	29.970	29.200	29.800	29.297	730,400
2022-03-31	29.800	30.490	29.600	29.800	29.297	785,800
2022-03-30	29.880	30.100	29.430	29.830	29.326	667,688
2022-03-29	29.380	30.770	29.060	29.800	29.297	1,412,900
2022-03-28	30.190	30.190	29.000	29.310	28.815	1,172,023
2022-03-25	29.290	32.120	29.160	30.190	29.680	2,020,811
2022-03-24	29.030	29.330	28.780	29.200	28.707	508,300
2022-03-23	29.050	29.200	28.800	29.060	28.569	473,000
2022-03-22	29.000	29.200	28.720	28.970	28.481	439,326
2022-03-21	28.550	29.180	28.370	29.160	28.668	906,126
2022-03-18	28.380	28.620	28.170	28.500	28.019	430,700
2022-03-17	28.100	28.850	28.100	28.360	27.881	680,526
2022-03-16	27.540	28.120	26.990	27.880	27.409	817,951
2022-03-15	28.300	28.410	27.310	27.370	26.908	1,076,089
2022-03-14	28.570	29.180	28.400	28.420	27.940	537,400
2022-03-11	28.210	28.900	27.650	28.860	28.373	720,300
2022-03-10	28.170	28.600	28.100	28.220	27.744	560,500
2022-03-09	28.460	28.650	27.310	27.790	27.321	964,132
2022-03-08	28.910	29.040	28.080	28.410	27.930	829,123
2022-03-07	29.300	29.580	28.750	28.780	28.294	889,400
2022-03-04	29.780	29.950	29.400	29.450	28.953	587,100
2022-03-03	29.930	29.940	29.580	29.630	29.130	510,364
2022-03-02	29.650	30.000	29.480	29.800	29.297	466,860
2022-03-01	29.970	30.300	29.620	29.760	29.258	467,100
2022-02-28	29.900	29.900	29.150	29.800	29.297	662,100
2022-02-25	29.660	30.150	29.660	29.770	29.267	565,700
2022-02-24	29.840	30.250	29.150	29.570	29.071	1,211,262
2022-02-23	29.390	29.730	29.370	29.720	29.218	518,460
2022-02-22	29.480	29.490	29.170	29.270	28.776	487,239
2022-02-21	29.360	29.640	29.290	29.590	29.090	385,390
2022-02-18	29.160	29.370	29.010	29.370	28.874	273,700
2022-02-17	29.460	29.510	29.060	29.210	28.717	485,200
2022-02-16	29.420	29.690	29.370	29.480	28.982	312,301
2022-02-15	29.170	29.560	29.050	29.380	28.884	320,100
2022-02-14	29.200	29.360	29.110	29.160	28.668	339,700
2022-02-11	29.600	29.600	29.100	29.250	28.756	648,200
2022-02-10	29.900	29.930	29.480	29.600	29.100	603,260

← NewerPage 19 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.