Beijing Konruns Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	29.950	29.970	29.730	29.900	29.395	468,207
2022-02-08	29.750	29.950	29.400	29.860	29.356	580,800
2022-02-07	29.340	29.850	29.150	29.600	29.100	781,400
2022-01-28	28.700	29.290	28.590	29.100	28.609	775,400
2022-01-27	28.970	29.160	28.550	28.680	28.196	800,000
2022-01-26	28.930	29.200	28.580	28.970	28.481	696,100
2022-01-25	29.900	30.120	28.800	28.800	28.314	1,458,600
2022-01-24	30.300	30.390	29.720	29.950	29.444	1,106,600
2022-01-21	30.560	30.660	30.010	30.390	29.877	1,447,300
2022-01-20	31.470	31.970	30.470	30.530	30.015	2,529,827
2022-01-19	32.000	32.190	31.160	31.310	30.781	1,948,800
2022-01-18	33.070	33.180	31.900	32.000	31.460	1,820,912
2022-01-17	32.730	33.400	32.480	33.070	32.512	1,654,066
2022-01-14	32.350	33.200	32.030	32.820	32.266	1,732,112
2022-01-13	32.710	32.900	32.230	32.300	31.755	752,900
2022-01-12	32.710	32.910	32.440	32.710	32.158	1,112,290
2022-01-11	32.180	32.980	32.180	32.750	32.197	1,262,000
2022-01-10	31.710	32.360	31.620	32.280	31.735	841,590
2022-01-07	32.200	32.410	31.600	31.710	31.175	1,104,700
2022-01-06	31.900	32.430	31.900	32.190	31.647	1,159,000
2022-01-05	32.760	32.950	31.800	32.130	31.588	1,386,939
2022-01-04	32.470	33.110	32.470	32.760	32.207	1,384,900
2021-12-31	32.120	32.750	32.110	32.490	31.941	1,227,026
2021-12-30	32.190	32.610	32.020	32.160	31.617	910,354
2021-12-29	31.660	32.380	31.570	32.150	31.607	1,542,772
2021-12-28	31.820	31.840	31.460	31.700	31.165	758,600
2021-12-27	31.000	31.850	30.880	31.800	31.263	1,530,279
2021-12-24	30.840	31.200	30.660	30.970	30.447	693,500
2021-12-23	31.230	31.300	30.760	30.880	30.359	579,500
2021-12-22	31.050	31.380	31.010	31.250	30.722	460,800
2021-12-21	30.910	31.220	30.900	31.140	30.614	594,023
2021-12-20	31.030	31.100	30.940	31.000	30.477	425,810
2021-12-17	31.050	31.050	30.860	30.880	30.359	475,900
2021-12-16	30.890	31.050	30.880	31.050	30.526	429,400
2021-12-15	31.250	31.260	30.860	30.930	30.408	615,923
2021-12-14	31.120	31.230	30.990	31.060	30.536	561,787
2021-12-13	31.450	31.550	31.000	31.010	30.486	1,096,900
2021-12-10	31.800	31.940	31.410	31.440	30.909	1,020,341
2021-12-09	31.830	31.970	31.540	31.950	31.411	869,367
2021-12-08	31.950	32.150	31.740	31.910	31.371	618,800
2021-12-07	31.620	32.280	31.590	31.950	31.411	981,726
2021-12-06	31.520	32.160	31.500	31.600	31.066	937,725
2021-12-03	31.500	31.750	31.300	31.530	30.998	404,600
2021-12-02	31.940	31.970	31.420	31.440	30.909	744,051
2021-12-01	31.880	32.080	31.650	31.880	31.342	429,501
2021-11-30	31.720	31.930	31.590	31.870	31.332	662,200
2021-11-29	32.160	32.770	31.650	31.720	31.184	937,501
2021-11-26	32.410	32.410	31.830	32.140	31.597	607,800
2021-11-25	31.860	32.470	31.720	32.230	31.686	1,114,237
2021-11-24	31.670	31.990	31.590	31.910	31.371	391,501
2021-11-23	31.540	32.080	31.520	31.780	31.243	501,225
2021-11-22	31.820	31.920	31.450	31.570	31.037	379,025
2021-11-19	31.380	32.000	31.230	31.700	31.165	393,213
2021-11-18	31.750	31.870	31.200	31.380	30.850	501,116
2021-11-17	31.750	31.990	31.660	31.750	31.214	453,800
2021-11-16	32.190	32.190	31.650	31.860	31.322	597,208
2021-11-15	31.010	32.160	30.810	32.030	31.489	1,532,525
2021-11-12	31.050	31.130	30.490	30.810	30.290	714,700
2021-11-11	30.130	31.060	30.110	30.910	30.388	1,094,103
2021-11-10	30.300	30.450	29.990	30.200	29.690	817,900

← NewerPage 20 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.