Beijing Konruns Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	26.900	27.660	26.320	27.560	27.560	2,666,264
2026-10-22	27.850	27.890	27.010	27.010	27.010	1,730,122
2026-10-21	27.580	28.440	27.550	27.710	27.710	2,013,000
2026-10-20	27.280	27.740	26.920	27.650	27.650	2,036,900
2026-10-19	27.080	27.670	26.710	27.220	27.220	2,770,481
2026-10-16	28.020	28.840	27.100	27.300	27.300	3,320,532
2026-10-15	27.360	28.440	27.330	27.660	27.660	3,197,070
2026-10-14	29.020	29.090	28.000	28.020	28.020	3,480,614
2026-10-13	29.600	29.700	28.660	29.200	29.200	4,219,100
2026-10-12	31.100	31.190	29.970	30.020	30.020	3,835,300
2026-10-09	31.330	31.390	29.900	30.980	30.980	5,796,296
2026-10-08	32.440	33.000	30.970	31.190	31.190	9,021,449
2026-09-30	29.160	32.110	29.050	32.110	32.110	6,131,901
2026-09-29	28.870	29.770	28.720	29.190	29.190	1,555,202
2026-09-28	29.380	29.850	29.030	29.160	29.160	1,402,049
2026-09-24	30.400	30.400	29.320	29.380	29.380	1,740,700
2026-09-23	29.960	30.200	29.750	29.920	29.920	1,265,300
2026-09-22	29.720	30.450	29.560	29.960	29.960	2,309,348
2026-09-21	28.800	29.910	28.800	29.880	29.880	2,428,658
2026-09-18	28.590	29.290	28.590	28.800	28.800	1,480,156
2026-09-17	28.310	28.850	28.180	28.550	28.550	1,242,026
2026-09-16	28.030	28.490	28.010	28.410	28.410	889,900
2026-09-15	28.700	28.740	28.210	28.360	28.360	965,400
2026-09-14	28.400	28.950	28.320	28.740	28.740	1,089,346
2026-09-11	28.800	28.980	28.120	28.410	28.410	1,384,960
2026-09-10	29.720	29.760	28.950	29.040	29.040	1,887,160
2026-09-09	30.230	30.230	29.720	29.880	29.880	1,442,800
2026-09-08	30.300	30.400	29.900	30.330	30.330	1,648,300
2026-09-07	30.030	30.400	29.810	30.270	30.270	1,262,103
2026-09-04	30.280	30.560	29.940	30.030	30.030	1,464,600
2026-09-03	29.930	30.350	29.900	30.150	30.150	1,391,376
2026-09-02	30.320	30.450	29.870	29.930	29.930	2,296,075
2026-09-01	30.100	30.670	30.090	30.490	30.490	1,975,500
2026-08-31	30.550	30.650	29.870	30.200	30.200	2,427,200
2026-08-28	31.370	31.790	30.730	30.750	30.750	2,478,600
2026-08-27	30.780	31.560	30.630	31.480	31.480	2,637,100
2026-08-26	30.950	31.960	30.710	31.070	31.070	3,719,800
2026-08-25	30.110	31.070	29.590	30.850	30.850	3,801,400
2026-08-24	31.610	33.190	29.930	30.120	30.120	6,263,055
2026-08-21	36.260	36.260	32.210	32.210	32.210	10,286,184
2026-08-20	34.330	34.330	34.200	34.330	34.330	2,581,271
2026-08-19	32.020	32.350	31.100	31.210	31.210	2,210,652
2026-08-18	32.500	32.750	31.920	32.270	32.270	2,194,568
2026-08-17	32.510	32.910	31.770	32.670	32.670	2,397,400
2026-08-14	33.330	33.540	32.200	32.730	32.730	2,475,744
2026-08-13	32.900	33.680	32.220	33.100	33.100	3,648,193
2026-08-12	33.020	33.680	32.650	32.960	32.960	2,741,900
2026-08-11	32.660	33.930	32.660	33.050	33.050	4,024,703
2026-08-10	33.300	34.000	32.630	32.880	32.880	4,666,290
2026-08-07	30.860	32.980	30.510	32.940	32.940	5,803,991
2026-08-06	30.700	30.850	30.010	30.750	30.750	2,859,100
2026-08-05	30.430	31.040	30.270	30.550	30.550	2,879,700
2026-08-04	30.030	30.950	30.000	30.400	30.400	2,780,700
2026-08-03	29.780	30.490	29.660	29.840	29.840	2,267,000
2026-07-31	29.730	30.200	29.630	29.760	29.760	2,514,000
2026-07-30	31.110	31.290	29.440	29.500	29.500	3,142,900
2026-07-29	31.250	31.690	30.840	31.230	31.230	2,259,000
2026-07-28	31.900	32.300	30.900	31.180	31.180	2,589,700
2026-07-27	31.410	32.750	31.120	32.060	32.060	2,408,500
2026-07-24	32.420	32.950	31.550	31.570	31.570	2,527,800

Page 1 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.