Beijing Konruns Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.790	33.940	32.620	32.960	32.960	3,711,000
2026-07-22	33.330	34.930	32.580	32.830	32.830	5,560,200
2026-07-21	34.000	34.000	31.880	33.260	33.260	5,203,003
2026-07-20	34.220	35.180	33.330	34.000	34.000	6,133,700
2026-07-17	37.300	37.790	34.000	34.210	34.210	6,990,600
2026-07-16	36.350	37.850	36.000	37.600	37.600	6,303,200
2026-07-15	35.500	37.930	35.100	36.860	36.860	8,768,189
2026-07-14	34.180	36.240	33.510	35.960	35.960	7,804,166
2026-07-13	31.630	35.090	31.630	34.400	34.400	9,397,600
2026-07-10	31.820	32.750	31.070	31.930	31.930	4,483,200
2026-07-09	30.830	32.480	30.520	31.670	31.670	3,725,366
2026-07-08	32.160	32.580	31.090	31.340	31.340	3,125,400
2026-07-07	33.220	33.620	32.060	32.170	31.820	5,002,966
2026-07-06	32.100	34.880	31.500	33.210	32.849	9,006,900
2026-07-03	31.150	31.980	30.840	31.710	31.365	3,186,100
2026-07-02	30.780	31.960	30.650	31.150	30.811	4,309,214
2026-07-01	29.010	30.690	28.220	30.560	30.228	4,121,200
2026-06-30	29.630	30.080	28.600	29.010	29.010	3,258,500
2026-06-29	28.200	30.130	27.330	30.000	30.000	4,452,137
2026-06-26	28.690	29.300	27.950	28.130	28.130	2,164,800
2026-06-25	30.000	30.140	28.340	29.000	29.000	2,942,700
2026-06-24	30.350	30.890	30.130	30.400	30.400	3,494,507
2026-06-23	28.990	30.780	28.810	30.410	30.410	4,118,700
2026-06-22	29.180	29.270	27.890	29.190	29.190	3,107,700
2026-06-18	28.990	29.950	28.620	29.470	29.470	2,231,800
2026-06-17	29.190	29.370	28.870	29.140	29.140	1,328,400
2026-06-16	29.510	29.600	29.150	29.340	29.340	1,699,700
2026-06-15	30.080	30.090	29.340	29.780	29.780	1,986,000
2026-06-12	30.040	30.280	29.260	29.930	29.930	2,830,100
2026-06-11	29.200	29.490	28.320	29.450	29.450	2,852,700
2026-06-10	29.420	29.790	28.700	29.430	29.430	2,384,600
2026-06-09	29.670	29.880	29.010	29.470	29.470	2,007,627
2026-06-08	29.510	30.360	29.130	29.440	29.440	2,691,700
2026-06-05	31.250	31.920	30.330	30.440	30.440	3,682,700
2026-06-04	32.530	32.530	30.920	31.110	31.110	3,963,700
2026-06-03	32.500	32.990	32.100	32.400	32.400	2,060,982
2026-06-02	34.190	34.240	32.250	32.810	32.810	4,455,300
2026-06-01	34.450	34.990	34.010	34.190	34.190	2,793,200
2026-05-29	35.230	36.220	34.100	34.450	34.450	4,982,700
2026-05-28	35.880	36.330	34.430	35.000	35.000	3,685,000
2026-05-27	36.800	37.210	34.710	35.670	35.670	5,341,200
2026-05-26	38.000	38.270	36.330	36.800	36.800	4,929,800
2026-05-25	38.000	38.700	37.070	38.300	38.300	6,439,363
2026-05-22	38.880	39.640	37.750	37.760	37.760	10,143,927
2026-05-21	35.380	39.220	35.230	39.220	39.220	11,735,503
2026-05-20	34.940	35.880	34.540	35.650	35.650	3,320,637
2026-05-19	34.010	34.960	34.010	34.810	34.810	2,394,600
2026-05-18	35.020	35.030	33.870	33.990	33.990	2,375,800
2026-05-15	35.640	35.890	34.860	35.090	35.090	2,254,300
2026-05-14	36.200	36.630	35.420	35.650	35.650	2,365,700
2026-05-13	36.790	36.850	36.030	36.270	36.270	2,576,500
2026-05-12	36.260	37.880	35.850	36.790	36.790	4,952,430
2026-05-11	35.800	36.550	35.120	36.380	36.380	3,757,100
2026-05-08	35.490	36.080	34.840	35.620	35.620	3,628,118
2026-05-07	34.900	35.620	34.670	35.090	35.090	2,765,200
2026-05-06	35.000	35.600	34.800	35.060	35.060	3,579,700
2026-04-30	36.150	36.450	35.190	35.400	35.400	3,259,400
2026-04-29	35.980	36.650	35.350	36.260	36.260	2,035,100
2026-04-28	35.690	38.260	35.500	36.270	36.270	4,657,700
2026-04-27	35.260	35.880	34.830	35.780	35.780	2,478,700

← NewerPage 2 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.