Beijing Konruns Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23.550 | 23.830 | 23.170 | 23.570 | 23.570 | 1,678,718 |
| 2024-10-29 | 24.830 | 24.890 | 23.790 | 23.830 | 23.830 | 3,103,200 |
| 2024-10-28 | 24.350 | 24.980 | 24.310 | 24.830 | 24.830 | 2,967,659 |
| 2024-10-25 | 23.560 | 24.320 | 23.450 | 24.090 | 24.090 | 2,090,000 |
| 2024-10-24 | 23.670 | 23.930 | 23.480 | 23.580 | 23.580 | 1,392,100 |
| 2024-10-23 | 23.850 | 23.960 | 23.500 | 23.610 | 23.610 | 1,623,304 |
| 2024-10-22 | 23.450 | 23.820 | 23.300 | 23.820 | 23.820 | 1,461,899 |
| 2024-10-21 | 23.340 | 23.680 | 23.210 | 23.480 | 23.480 | 1,754,304 |
| 2024-10-18 | 22.700 | 23.700 | 22.600 | 23.340 | 23.340 | 1,664,973 |
| 2024-10-17 | 22.970 | 23.180 | 22.730 | 22.730 | 22.730 | 914,364 |
| 2024-10-16 | 22.910 | 23.220 | 22.670 | 22.890 | 22.890 | 1,321,460 |
| 2024-10-15 | 23.540 | 23.690 | 23.100 | 23.110 | 23.110 | 1,560,500 |
| 2024-10-14 | 23.600 | 23.760 | 23.010 | 23.520 | 23.520 | 1,591,388 |
| 2024-10-11 | 24.500 | 24.500 | 23.200 | 23.400 | 23.400 | 1,867,180 |
| 2024-10-10 | 24.550 | 25.100 | 23.940 | 24.410 | 24.410 | 2,066,366 |
| 2024-10-09 | 26.300 | 26.300 | 24.310 | 24.380 | 24.380 | 3,418,280 |
| 2024-10-08 | 27.280 | 27.280 | 25.030 | 26.400 | 26.400 | 5,177,988 |
| 2024-09-30 | 23.510 | 25.000 | 23.150 | 24.800 | 24.800 | 4,211,102 |
| 2024-09-27 | 22.170 | 22.800 | 22.070 | 22.790 | 22.790 | 1,760,185 |
| 2024-09-26 | 21.220 | 21.800 | 21.000 | 21.790 | 21.790 | 1,575,846 |
| 2024-09-25 | 21.100 | 21.820 | 21.100 | 21.200 | 21.200 | 1,626,042 |
| 2024-09-24 | 20.230 | 20.950 | 20.150 | 20.950 | 20.950 | 1,468,446 |
| 2024-09-23 | 20.200 | 20.480 | 20.070 | 20.150 | 20.150 | 787,800 |
| 2024-09-20 | 20.880 | 20.980 | 20.080 | 20.170 | 20.170 | 799,500 |
| 2024-09-19 | 20.500 | 20.960 | 20.450 | 20.790 | 20.790 | 722,800 |
| 2024-09-18 | 20.650 | 20.750 | 20.220 | 20.450 | 20.450 | 482,900 |
| 2024-09-13 | 21.010 | 21.070 | 20.640 | 20.660 | 20.660 | 707,700 |
| 2024-09-12 | 21.420 | 21.650 | 20.980 | 21.000 | 21.000 | 1,311,300 |
| 2024-09-11 | 21.910 | 21.910 | 21.380 | 21.420 | 21.420 | 1,414,000 |
| 2024-09-10 | 22.000 | 22.130 | 21.680 | 21.910 | 21.910 | 888,900 |
| 2024-09-09 | 21.870 | 22.130 | 21.770 | 21.960 | 21.960 | 720,899 |
| 2024-09-06 | 22.350 | 22.410 | 21.890 | 21.950 | 21.950 | 742,099 |
| 2024-09-05 | 22.120 | 22.380 | 22.120 | 22.340 | 22.340 | 823,500 |
| 2024-09-04 | 22.200 | 22.680 | 22.040 | 22.120 | 22.120 | 1,386,900 |
| 2024-09-03 | 21.850 | 23.440 | 21.720 | 22.470 | 22.470 | 2,465,185 |
| 2024-09-02 | 22.700 | 22.870 | 21.880 | 21.950 | 21.950 | 2,524,491 |
| 2024-08-30 | 22.660 | 22.990 | 22.260 | 22.720 | 22.720 | 1,804,900 |
| 2024-08-29 | 22.530 | 22.910 | 22.250 | 22.650 | 22.650 | 1,462,948 |
| 2024-08-28 | 22.710 | 23.110 | 22.460 | 22.690 | 22.690 | 2,190,966 |
| 2024-08-27 | 23.450 | 24.500 | 23.360 | 23.620 | 23.620 | 3,142,366 |
| 2024-08-26 | 22.510 | 22.910 | 22.330 | 22.730 | 22.730 | 918,100 |
| 2024-08-23 | 23.060 | 23.080 | 22.420 | 22.550 | 22.550 | 1,330,600 |
| 2024-08-22 | 23.620 | 23.920 | 23.060 | 23.060 | 23.060 | 990,600 |
| 2024-08-21 | 23.580 | 23.990 | 23.300 | 23.450 | 23.450 | 1,530,200 |
| 2024-08-20 | 25.080 | 25.490 | 23.910 | 24.000 | 24.000 | 2,740,800 |
| 2024-08-19 | 26.150 | 26.150 | 24.910 | 25.240 | 25.240 | 3,779,208 |
| 2024-08-16 | 23.800 | 25.970 | 23.320 | 25.500 | 25.500 | 3,867,311 |
| 2024-08-15 | 24.640 | 25.250 | 23.980 | 24.060 | 24.060 | 2,366,400 |
| 2024-08-14 | 24.560 | 24.560 | 23.700 | 23.880 | 23.880 | 896,200 |
| 2024-08-13 | 24.190 | 24.380 | 23.880 | 24.380 | 24.380 | 796,500 |
| 2024-08-12 | 24.030 | 24.760 | 23.920 | 24.360 | 24.360 | 1,268,554 |
| 2024-08-09 | 24.470 | 24.880 | 24.020 | 24.040 | 24.040 | 1,464,100 |
| 2024-08-08 | 24.100 | 25.390 | 23.910 | 24.740 | 24.740 | 2,614,311 |
| 2024-08-07 | 24.190 | 24.270 | 23.810 | 24.130 | 24.130 | 950,500 |
| 2024-08-06 | 23.800 | 24.280 | 23.410 | 24.280 | 24.280 | 930,500 |
| 2024-08-05 | 24.100 | 24.480 | 23.350 | 23.350 | 23.350 | 1,347,300 |
| 2024-08-02 | 23.610 | 24.500 | 23.500 | 24.010 | 24.010 | 1,276,500 |
| 2024-08-01 | 23.250 | 24.320 | 23.250 | 23.600 | 23.600 | 1,079,535 |
| 2024-07-31 | 22.610 | 23.880 | 22.460 | 23.850 | 23.850 | 1,408,037 |
| 2024-07-30 | 22.660 | 22.840 | 22.500 | 22.590 | 22.590 | 791,000 |
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.