Beijing Konruns Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	35.800	36.020	35.000	35.250	35.250	2,311,500
2026-04-23	37.400	37.400	35.600	36.070	36.070	3,491,620
2026-04-22	36.000	37.520	35.810	37.380	37.380	3,634,600
2026-04-21	36.470	37.160	35.680	36.170	36.170	3,461,200
2026-04-20	37.830	38.590	36.360	36.450	36.450	5,075,500
2026-04-17	38.800	39.080	38.230	38.610	38.610	1,886,500
2026-04-16	39.000	39.240	38.350	38.940	38.940	2,007,500
2026-04-15	39.680	39.890	38.490	39.110	39.110	2,904,400
2026-04-14	39.300	39.300	38.070	39.140	39.140	2,891,600
2026-04-13	37.670	39.810	36.960	39.300	39.300	4,008,100
2026-04-10	36.800	38.500	36.650	37.720	37.720	2,770,500
2026-04-09	37.000	37.990	36.460	36.980	36.980	3,058,700
2026-04-08	38.160	38.550	37.310	37.540	37.540	2,553,300
2026-04-07	37.620	38.200	36.770	37.390	37.390	1,921,200
2026-04-03	38.980	38.980	37.400	37.740	37.740	2,517,200
2026-04-02	39.030	39.710	38.680	38.980	38.980	3,143,700
2026-04-01	37.340	39.580	36.940	39.360	39.360	4,781,720
2026-03-31	36.990	37.970	36.800	36.940	36.940	2,050,600
2026-03-30	36.330	37.750	36.300	36.990	36.990	2,360,000
2026-03-27	34.590	36.960	34.590	36.760	36.760	2,457,300
2026-03-26	35.860	36.280	34.800	35.030	35.030	1,747,700
2026-03-25	35.810	36.230	35.330	35.690	35.690	1,086,700
2026-03-24	34.560	35.590	34.540	35.500	35.500	2,849,000
2026-03-23	35.420	36.000	33.520	33.890	33.890	3,150,726
2026-03-20	37.200	37.650	36.400	36.420	36.420	1,282,600
2026-03-19	37.420	37.800	36.720	37.180	37.180	1,877,800
2026-03-18	36.620	38.200	36.050	37.800	37.800	3,493,844
2026-03-17	38.200	38.200	36.350	36.590	36.590	4,527,200
2026-03-16	38.010	38.660	37.730	38.020	38.020	2,202,100
2026-03-13	38.300	38.860	38.060	38.090	38.090	2,096,700
2026-03-12	39.790	39.790	38.000	38.740	38.740	4,048,944
2026-03-11	39.580	40.450	39.580	39.750	39.750	1,658,100
2026-03-10	40.620	41.090	39.800	40.300	40.300	2,421,400
2026-03-09	40.380	40.520	39.430	39.720	39.720	1,859,800
2026-03-06	39.840	41.500	39.500	40.890	40.890	2,080,700
2026-03-05	40.000	40.300	39.340	39.870	39.870	1,777,800
2026-03-04	39.380	39.980	38.830	39.140	39.140	1,710,528
2026-03-03	41.700	42.120	39.220	39.520	39.520	2,631,479
2026-03-02	42.420	43.630	41.410	41.720	41.720	2,128,994
2026-02-27	42.000	42.980	41.600	42.920	42.920	2,336,000
2026-02-26	42.450	42.500	41.710	42.000	42.000	1,256,700
2026-02-25	42.000	42.720	41.810	42.320	42.320	1,370,300
2026-02-24	42.560	42.570	41.300	42.260	42.260	1,581,800
2026-02-13	42.110	42.550	42.010	42.150	42.150	1,201,800
2026-02-12	42.770	42.970	42.120	42.260	42.260	1,464,900
2026-02-11	43.400	43.860	42.730	42.780	42.780	2,310,902
2026-02-10	43.130	44.620	42.790	43.500	43.500	4,563,100
2026-02-09	43.030	43.280	42.190	43.120	43.120	2,415,000
2026-02-06	41.050	43.430	41.050	43.010	43.010	4,966,600
2026-02-05	42.000	42.070	41.010	41.450	41.450	2,157,781
2026-02-04	39.330	42.000	38.780	41.610	41.610	5,074,604
2026-02-03	39.620	39.950	38.680	39.400	39.400	2,140,600
2026-02-02	40.200	40.490	39.500	39.520	39.520	1,667,284
2026-01-30	40.370	40.660	39.680	40.330	40.330	2,323,916
2026-01-29	40.500	41.040	40.020	40.210	40.210	2,128,300
2026-01-28	41.130	41.300	40.680	40.730	40.730	1,675,701
2026-01-27	42.690	42.700	40.880	41.050	41.050	4,254,300
2026-01-26	43.040	43.250	42.010	42.810	42.810	3,514,804
2026-01-23	42.700	43.080	42.450	42.930	42.930	2,619,038
2026-01-22	44.000	44.010	42.540	42.550	42.550	3,301,311

← NewerPage 3 of 21 · 1,212 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.