Guangzhou Kingmed Diagnostics Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	109.99	110.35	106.51	107.46	103.24	2,950,670
2021-11-09	111.79	112.80	109.01	109.88	105.57	1,998,509
2021-11-08	114.37	114.37	108.66	110.83	106.48	3,476,775
2021-11-05	114.00	116.49	113.15	114.44	109.95	2,836,143
2021-11-04	114.43	115.00	112.21	113.00	108.56	2,356,916
2021-11-03	114.00	115.85	112.70	114.42	109.93	2,946,743
2021-11-02	114.21	114.80	111.56	113.22	108.78	2,994,904
2021-11-01	114.81	116.05	112.10	114.22	109.74	3,806,343
2021-10-29	111.93	115.00	109.88	114.49	110.00	5,074,721
2021-10-28	109.45	114.10	108.23	112.00	107.60	7,609,302
2021-10-27	111.10	113.33	108.20	109.16	104.88	7,331,623
2021-10-26	106.50	112.40	103.79	110.00	105.68	10,372,549
2021-10-25	98.290	102.80	97.020	102.27	98.255	4,288,305
2021-10-22	96.800	97.870	93.800	97.450	93.625	3,560,611
2021-10-21	98.090	98.990	95.560	98.000	94.153	3,358,454
2021-10-20	103.23	103.66	97.880	98.090	94.240	4,912,759
2021-10-19	99.290	103.73	98.780	102.84	98.803	5,120,393
2021-10-18	102.60	103.20	97.300	98.600	94.730	4,393,471
2021-10-15	102.53	103.77	101.12	103.62	99.552	3,037,000
2021-10-14	104.40	104.70	101.55	102.57	98.544	1,879,703

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.