Beijing Konruns Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	57.880	58.500	56.000	57.590	57.590	7,256,237
2025-07-24	58.990	60.680	54.620	57.920	57.920	11,373,900
2025-07-23	62.230	63.500	58.390	59.270	59.270	10,664,079
2025-07-22	56.590	63.800	56.400	61.980	61.980	10,945,141
2025-07-21	54.000	59.900	53.610	58.000	58.000	12,221,715
2025-07-18	49.020	55.020	47.400	54.750	54.750	13,579,107
2025-07-17	48.950	50.980	47.880	50.020	50.020	10,761,535
2025-07-16	49.600	50.000	47.300	49.490	49.490	11,125,458
2025-07-15	50.000	51.360	47.100	50.100	50.100	17,554,996
2025-07-14	45.000	48.300	45.000	48.300	48.300	4,702,367
2025-07-11	41.800	44.750	41.470	43.910	43.910	16,299,959
2025-07-10	38.290	40.680	38.290	40.680	40.680	7,220,359
2025-07-09	34.600	38.170	34.070	36.980	36.980	5,721,497
2025-07-08	34.010	35.450	33.730	34.700	34.700	2,701,900
2025-07-07	34.500	37.090	33.960	34.090	34.090	3,529,300
2025-07-04	33.460	34.540	32.700	34.500	34.500	3,937,094
2025-07-03	32.200	33.660	32.050	33.270	33.270	2,719,900
2025-07-02	32.210	33.140	31.540	31.990	31.990	1,713,885
2025-07-01	31.300	32.740	31.090	32.700	32.700	2,566,123
2025-06-30	31.430	31.710	30.340	31.440	31.440	3,051,684
2025-06-27	31.680	31.920	31.430	31.580	31.580	1,191,724
2025-06-26	32.330	32.410	30.710	31.740	31.740	2,457,780
2025-06-25	30.430	32.310	30.220	32.150	32.150	4,015,910
2025-06-24	29.870	30.430	29.800	30.400	30.400	1,572,330
2025-06-23	29.420	30.290	29.170	29.960	29.960	1,913,535
2025-06-20	29.990	30.380	29.520	29.580	29.580	1,340,628
2025-06-19	30.800	31.540	29.820	30.110	30.110	2,381,530
2025-06-18	30.200	31.090	29.590	30.890	30.890	3,025,700
2025-06-17	31.990	32.130	30.000	30.250	30.250	3,072,300
2025-06-16	32.400	32.490	31.560	31.700	31.700	2,777,600
2025-06-13	33.500	34.300	32.100	32.420	32.420	3,125,785
2025-06-12	33.410	34.450	33.200	33.770	33.770	2,613,400
2025-06-11	33.920	34.000	32.830	33.350	33.350	3,001,023
2025-06-10	32.690	34.950	32.600	33.950	33.950	6,270,650
2025-06-09	30.940	33.770	30.740	32.850	32.850	6,558,401
2025-06-06	31.870	32.290	31.160	31.300	31.300	1,512,700
2025-06-05	32.900	33.000	31.610	31.960	31.960	2,026,502
2025-06-04	31.970	32.850	31.630	32.760	32.760	2,908,341
2025-06-03	31.030	32.000	30.750	31.750	31.750	2,417,119
2025-05-30	30.340	31.700	30.170	31.030	31.030	3,635,671
2025-05-29	29.460	30.450	28.800	30.150	30.150	2,170,500
2025-05-28	29.520	29.700	28.860	28.970	28.970	1,490,785
2025-05-27	29.580	30.080	29.510	29.710	29.710	1,395,700
2025-05-26	31.130	31.310	29.400	29.580	29.580	2,617,700
2025-05-23	31.430	31.990	31.030	31.130	31.130	4,820,792
2025-05-22	30.650	31.130	30.200	30.300	30.300	1,457,900
2025-05-21	29.910	31.130	29.910	30.800	30.800	2,119,200
2025-05-20	29.510	30.780	29.500	30.010	30.010	1,822,171
2025-05-19	29.330	30.090	29.030	29.510	29.510	1,050,100
2025-05-16	29.120	29.800	28.910	29.580	29.580	1,100,800
2025-05-15	28.880	29.490	28.810	29.120	29.120	1,135,500
2025-05-14	28.810	29.190	28.760	28.920	28.920	995,800
2025-05-13	29.130	29.460	28.710	29.000	29.000	1,531,700
2025-05-12	29.780	29.780	28.130	28.700	28.700	2,914,271
2025-05-09	28.840	30.120	28.840	29.890	29.890	2,563,173
2025-05-08	28.850	29.270	28.720	29.020	29.020	1,546,900
2025-05-07	29.900	30.110	28.610	29.020	29.020	2,746,874
2025-05-06	30.950	31.200	29.460	29.680	29.680	2,458,053
2025-04-30	30.350	30.770	30.070	30.670	30.670	1,530,771
2025-04-29	30.250	31.500	30.250	30.600	30.600	2,930,871

← NewerPage 6 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.