Beijing Konruns Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 23.490 | 24.750 | 23.490 | 24.290 | 24.290 | 2,148,409 |
| 2025-01-22 | 22.910 | 23.550 | 22.810 | 23.400 | 23.400 | 958,900 |
| 2025-01-21 | 23.000 | 23.150 | 22.770 | 23.000 | 23.000 | 452,400 |
| 2025-01-20 | 22.900 | 23.100 | 22.750 | 23.100 | 23.100 | 654,500 |
| 2025-01-17 | 22.750 | 22.900 | 22.500 | 22.840 | 22.840 | 662,000 |
| 2025-01-16 | 22.810 | 23.030 | 22.600 | 22.760 | 22.760 | 590,900 |
| 2025-01-15 | 22.900 | 22.910 | 22.560 | 22.760 | 22.760 | 472,100 |
| 2025-01-14 | 22.380 | 22.880 | 22.380 | 22.880 | 22.880 | 929,964 |
| 2025-01-13 | 22.000 | 22.380 | 21.810 | 22.370 | 22.370 | 672,400 |
| 2025-01-10 | 22.320 | 22.630 | 22.040 | 22.080 | 22.080 | 795,726 |
| 2025-01-09 | 22.610 | 22.990 | 22.300 | 22.460 | 22.460 | 884,712 |
| 2025-01-08 | 22.570 | 22.710 | 22.150 | 22.570 | 22.570 | 732,300 |
| 2025-01-07 | 22.760 | 22.770 | 22.240 | 22.600 | 22.600 | 880,700 |
| 2025-01-06 | 22.480 | 23.130 | 22.390 | 22.750 | 22.750 | 1,253,077 |
| 2025-01-03 | 23.190 | 23.190 | 22.300 | 22.370 | 22.370 | 1,120,635 |
| 2025-01-02 | 23.480 | 23.590 | 22.820 | 23.000 | 23.000 | 1,039,812 |
| 2024-12-31 | 23.770 | 23.850 | 23.380 | 23.520 | 23.520 | 789,677 |
| 2024-12-30 | 24.010 | 24.180 | 23.700 | 23.760 | 23.760 | 1,016,800 |
| 2024-12-27 | 23.900 | 24.340 | 23.750 | 24.210 | 24.210 | 997,143 |
| 2024-12-26 | 24.050 | 24.170 | 23.700 | 23.900 | 23.900 | 1,065,300 |
| 2024-12-25 | 24.380 | 24.420 | 23.750 | 24.050 | 24.050 | 1,047,200 |
| 2024-12-24 | 24.240 | 24.500 | 23.950 | 24.320 | 24.320 | 803,200 |
| 2024-12-23 | 25.180 | 25.480 | 24.100 | 24.220 | 24.220 | 1,365,316 |
| 2024-12-20 | 25.400 | 25.600 | 25.280 | 25.390 | 25.390 | 887,899 |
| 2024-12-19 | 25.040 | 25.620 | 24.760 | 25.480 | 25.480 | 1,506,200 |
| 2024-12-18 | 25.710 | 25.880 | 25.120 | 25.200 | 25.200 | 2,038,313 |
| 2024-12-17 | 26.500 | 26.850 | 25.880 | 25.900 | 25.900 | 2,652,069 |
| 2024-12-16 | 27.160 | 28.000 | 26.780 | 26.870 | 26.870 | 2,120,400 |
| 2024-12-13 | 26.980 | 27.800 | 26.760 | 27.170 | 27.170 | 3,481,169 |
| 2024-12-12 | 26.580 | 27.150 | 26.480 | 27.020 | 27.020 | 1,898,800 |
| 2024-12-11 | 26.770 | 26.870 | 26.450 | 26.600 | 26.600 | 1,836,231 |
| 2024-12-10 | 27.180 | 27.300 | 26.550 | 26.750 | 26.750 | 2,924,410 |
| 2024-12-09 | 26.850 | 27.350 | 26.550 | 26.640 | 26.640 | 2,393,063 |
| 2024-12-06 | 26.030 | 27.190 | 25.980 | 26.780 | 26.780 | 3,393,191 |
| 2024-12-05 | 25.920 | 26.510 | 25.300 | 26.170 | 26.170 | 4,089,471 |
| 2024-12-04 | 26.000 | 26.700 | 25.800 | 25.870 | 25.870 | 3,119,400 |
| 2024-12-03 | 26.950 | 27.180 | 26.420 | 26.490 | 26.490 | 3,987,200 |
| 2024-12-02 | 25.290 | 27.500 | 25.290 | 26.710 | 26.710 | 4,808,322 |
| 2024-11-29 | 25.240 | 25.470 | 25.010 | 25.270 | 25.270 | 1,471,400 |
| 2024-11-28 | 25.000 | 25.650 | 24.990 | 25.230 | 25.230 | 2,302,569 |
| 2024-11-27 | 24.500 | 25.150 | 24.500 | 25.090 | 25.090 | 1,875,490 |
| 2024-11-26 | 24.220 | 25.490 | 24.110 | 24.650 | 24.650 | 1,847,969 |
| 2024-11-25 | 23.800 | 24.350 | 23.800 | 24.350 | 24.350 | 971,393 |
| 2024-11-22 | 24.990 | 24.990 | 23.750 | 23.940 | 23.940 | 1,458,300 |
| 2024-11-21 | 25.000 | 25.090 | 24.680 | 24.940 | 24.940 | 987,400 |
| 2024-11-20 | 24.540 | 25.100 | 24.390 | 25.100 | 25.100 | 1,476,218 |
| 2024-11-19 | 24.000 | 24.560 | 23.930 | 24.540 | 24.540 | 1,025,543 |
| 2024-11-18 | 24.060 | 24.320 | 23.750 | 24.000 | 24.000 | 1,575,100 |
| 2024-11-15 | 24.150 | 24.660 | 24.040 | 24.050 | 24.050 | 1,241,520 |
| 2024-11-14 | 25.150 | 25.240 | 24.280 | 24.380 | 24.380 | 1,402,900 |
| 2024-11-13 | 25.330 | 25.560 | 24.660 | 25.070 | 25.070 | 1,700,900 |
| 2024-11-12 | 25.270 | 25.990 | 25.100 | 25.320 | 25.320 | 2,561,567 |
| 2024-11-11 | 24.530 | 25.350 | 24.530 | 25.270 | 25.270 | 1,650,493 |
| 2024-11-08 | 24.920 | 25.100 | 24.500 | 24.870 | 24.870 | 1,939,659 |
| 2024-11-07 | 24.000 | 24.800 | 23.950 | 24.800 | 24.800 | 2,173,100 |
| 2024-11-06 | 24.050 | 24.300 | 23.800 | 24.150 | 24.150 | 1,659,902 |
| 2024-11-05 | 23.800 | 24.130 | 23.610 | 24.030 | 24.030 | 1,560,176 |
| 2024-11-04 | 23.350 | 23.750 | 23.280 | 23.750 | 23.750 | 1,128,700 |
| 2024-11-01 | 23.610 | 23.770 | 23.050 | 23.350 | 23.350 | 1,527,100 |
| 2024-10-31 | 23.600 | 23.860 | 23.420 | 23.700 | 23.700 | 1,367,000 |
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.