Beijing Konruns Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	43.680	44.770	42.350	43.630	43.630	4,083,000
2026-01-20	43.330	44.220	43.310	43.560	43.560	3,689,377
2026-01-19	42.630	43.750	42.260	43.220	43.220	3,646,300
2026-01-16	42.450	42.980	41.970	42.630	42.630	2,729,300
2026-01-15	42.800	43.290	42.420	42.600	42.600	3,189,800
2026-01-14	44.110	44.130	42.880	43.010	43.010	6,292,282
2026-01-13	43.810	44.360	43.380	43.870	43.870	7,484,837
2026-01-12	45.100	45.200	43.430	43.770	43.770	6,589,758
2026-01-09	44.230	45.900	43.100	45.040	45.040	8,813,100
2026-01-08	43.980	45.500	42.400	44.390	44.390	10,362,800
2026-01-07	40.430	42.360	40.280	41.880	41.880	3,855,500
2026-01-06	41.350	41.390	40.120	40.560	40.560	3,190,501
2026-01-05	39.750	41.720	39.560	41.350	41.350	3,065,304
2025-12-31	39.990	40.240	39.540	39.750	39.750	1,901,300
2025-12-30	40.250	40.580	39.820	40.000	40.000	2,273,700
2025-12-29	39.930	41.130	39.700	40.460	40.460	3,178,700
2025-12-26	40.600	40.600	39.690	40.000	40.000	2,136,700
2025-12-25	40.990	41.000	40.060	40.460	40.460	2,152,400
2025-12-24	40.740	41.100	40.130	40.760	40.760	1,506,100
2025-12-23	40.670	40.930	40.200	40.740	40.740	1,970,700
2025-12-22	41.850	41.850	40.560	40.670	40.670	2,437,300
2025-12-19	41.200	42.360	41.000	41.680	41.680	2,152,200
2025-12-18	41.520	41.960	41.050	41.100	41.100	1,354,000
2025-12-17	41.580	41.980	41.270	41.720	41.720	1,968,000
2025-12-16	41.150	42.330	40.950	41.550	41.550	2,230,000
2025-12-15	42.510	43.300	41.500	41.560	41.560	2,114,700
2025-12-12	42.920	43.400	42.170	43.030	43.030	2,160,900
2025-12-11	42.740	44.100	42.400	42.920	42.920	2,899,161
2025-12-10	42.440	43.460	41.960	42.440	42.440	2,851,850
2025-12-09	42.980	43.580	41.670	42.250	42.250	3,806,882
2025-12-08	42.790	44.380	42.510	43.260	43.260	4,280,200
2025-12-05	44.810	44.810	41.770	42.790	42.790	5,159,104
2025-12-04	48.350	48.370	44.500	44.960	44.960	7,038,921
2025-12-03	42.700	46.970	42.700	46.970	46.970	4,052,200
2025-12-02	43.180	43.500	42.580	42.700	42.700	1,268,000
2025-12-01	44.460	44.470	43.150	43.610	43.610	1,501,400
2025-11-28	44.450	44.680	43.600	44.680	44.680	1,026,300
2025-11-27	43.960	45.010	43.750	44.420	44.420	1,576,200
2025-11-26	44.020	45.490	43.710	43.830	43.830	1,719,232
2025-11-25	43.800	44.920	43.550	44.400	44.400	1,565,400
2025-11-24	42.920	43.760	42.020	43.520	43.520	1,521,300
2025-11-21	44.020	44.400	42.580	42.760	42.760	1,692,300
2025-11-20	44.300	44.700	43.810	44.470	44.470	1,149,600
2025-11-19	44.700	44.950	43.500	44.300	44.300	1,807,404
2025-11-18	45.420	46.600	44.310	44.690	44.690	2,724,784
2025-11-17	46.570	47.360	45.150	45.340	45.340	2,729,200
2025-11-14	46.770	48.440	46.570	47.420	47.420	2,328,768
2025-11-13	46.330	47.350	45.620	47.310	47.310	2,883,623
2025-11-12	45.950	46.960	45.420	46.130	46.130	1,964,400
2025-11-11	46.310	46.560	45.410	45.700	45.700	1,448,000
2025-11-10	45.900	46.880	45.810	46.360	46.360	1,559,400
2025-11-07	46.090	47.550	45.600	45.800	45.800	2,298,150
2025-11-06	45.650	47.040	45.400	46.180	46.180	3,199,200
2025-11-05	45.820	47.780	45.410	45.810	45.810	3,368,658
2025-11-04	49.040	49.250	45.550	45.870	45.870	4,016,600
2025-11-03	50.500	50.760	47.100	49.030	49.030	4,020,900
2025-10-31	47.250	50.760	46.600	50.500	50.500	4,079,589
2025-10-30	48.000	48.030	46.830	47.030	47.030	1,437,000
2025-10-29	48.140	48.530	46.940	47.860	47.860	2,378,000
2025-10-28	49.220	49.500	47.520	48.130	48.130	2,548,400

← NewerPage 4 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.