Beijing Konruns Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	29.190	30.980	28.600	30.660	30.660	4,908,760
2025-04-25	29.650	29.700	28.260	28.540	28.540	2,689,051
2025-04-24	29.450	30.410	28.800	29.700	29.700	3,766,600
2025-04-23	29.580	31.790	29.580	29.920	29.920	6,018,575
2025-04-22	29.760	29.810	29.250	29.750	29.750	1,747,200
2025-04-21	28.370	29.800	28.040	29.680	29.680	3,268,657
2025-04-18	29.700	30.110	28.400	28.430	28.430	2,679,869
2025-04-17	29.560	30.130	29.310	29.700	29.700	1,694,460
2025-04-16	29.880	30.180	29.100	29.850	29.850	3,223,442
2025-04-15	28.580	30.600	28.580	30.180	30.180	5,954,221
2025-04-14	27.820	29.800	27.280	29.000	29.000	5,512,259
2025-04-11	27.050	28.380	26.910	27.730	27.730	3,888,579
2025-04-10	25.570	27.550	25.380	27.200	27.200	5,547,700
2025-04-09	25.700	25.700	23.230	25.570	25.570	5,733,191
2025-04-08	24.640	25.760	24.010	25.600	25.600	5,109,696
2025-04-07	25.730	26.630	24.490	24.490	24.490	5,736,889
2025-04-03	26.330	27.580	26.330	27.210	27.210	4,721,921
2025-04-02	27.200	27.610	26.510	26.690	26.690	7,398,154
2025-04-01	24.100	26.600	24.100	26.600	26.600	7,861,868
2025-03-31	23.950	24.500	23.740	24.180	24.180	2,454,534
2025-03-28	23.490	24.900	23.470	24.170	24.170	3,293,155
2025-03-27	23.330	23.800	22.910	23.530	23.530	1,231,685
2025-03-26	23.140	23.380	23.100	23.330	23.330	643,832
2025-03-25	22.990	23.350	22.910	23.290	23.290	725,707
2025-03-24	23.820	23.830	22.710	23.100	23.100	1,597,097
2025-03-21	24.000	24.160	23.620	23.800	23.800	959,500
2025-03-20	23.970	24.130	23.920	24.020	24.020	726,400
2025-03-19	24.330	24.350	23.950	23.970	23.970	734,700
2025-03-18	24.090	24.400	23.960	24.320	24.320	1,426,246
2025-03-17	23.860	24.250	23.660	24.090	24.090	1,637,022
2025-03-14	23.170	23.770	23.100	23.770	23.770	1,316,505
2025-03-13	23.460	23.460	23.000	23.160	23.160	918,725
2025-03-12	23.580	23.660	23.370	23.460	23.460	781,546
2025-03-11	23.550	23.620	23.240	23.600	23.600	952,300
2025-03-10	23.480	23.770	23.460	23.670	23.670	630,800
2025-03-07	23.690	23.900	23.400	23.520	23.520	1,078,541
2025-03-06	23.490	23.860	23.420	23.770	23.770	1,298,960
2025-03-05	23.740	23.740	23.250	23.500	23.500	941,622
2025-03-04	23.300	23.790	23.300	23.760	23.760	892,300
2025-03-03	23.280	23.650	23.280	23.370	23.370	907,600
2025-02-28	24.010	24.060	23.200	23.300	23.300	1,115,060
2025-02-27	24.070	24.090	23.660	24.040	24.040	871,500
2025-02-26	23.880	24.300	23.880	24.030	24.030	937,336
2025-02-25	23.730	24.460	23.410	24.010	24.010	1,385,608
2025-02-24	24.100	24.100	23.630	23.670	23.670	980,227
2025-02-21	24.290	24.590	23.800	24.080	24.080	1,310,200
2025-02-20	24.100	24.420	24.090	24.210	24.210	814,300
2025-02-19	24.250	24.330	24.000	24.160	24.160	796,100
2025-02-18	24.630	24.880	24.180	24.250	24.250	1,417,200
2025-02-17	24.210	24.810	24.170	24.630	24.630	1,925,100
2025-02-14	23.600	24.170	23.530	23.900	23.900	1,566,200
2025-02-13	23.690	24.090	23.430	23.580	23.580	1,037,100
2025-02-12	23.690	23.850	23.320	23.640	23.640	772,527
2025-02-11	23.920	23.970	23.510	23.780	23.780	709,000
2025-02-10	23.650	24.030	23.650	23.920	23.920	1,002,000
2025-02-07	23.630	23.820	23.400	23.600	23.600	922,800
2025-02-06	23.910	23.920	23.260	23.650	23.650	1,024,481
2025-02-05	24.090	24.340	23.860	23.920	23.920	853,500
2025-01-27	23.470	24.170	23.430	24.030	24.030	1,237,060
2025-01-24	24.000	24.140	23.000	23.620	23.620	1,722,788

← NewerPage 7 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.