UK markets open in 6 hours 53 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.88 +0.14 (+0.17%) GOLD FUTURES
2,338.10 +1.50 (+0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,698.17 +574.04 (+1.19%)
Kingchem (Liaoning) Life Science Co., Ltd. (301509.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 37.50 | 37.95 | 36.40 | 36.40 | 36.40 | 5,305,603 |
| 26 Jun 2024 | 38.20 | 40.12 | 36.59 | 38.92 | 38.92 | 8,388,608 |
| 25 Jun 2024 | 37.89 | 39.15 | 36.28 | 38.58 | 38.58 | 8,432,645 |
| 24 Jun 2024 | 38.51 | 39.50 | 37.17 | 37.31 | 37.31 | 9,956,081 |
| 21 Jun 2024 | 33.00 | 40.58 | 33.00 | 40.58 | 40.58 | 13,050,280 |
| 20 Jun 2024 | 32.51 | 35.17 | 32.51 | 33.82 | 33.82 | 4,175,471 |
| 19 Jun 2024 | 32.61 | 32.91 | 32.19 | 32.30 | 32.30 | 742,796 |
| 18 Jun 2024 | 32.58 | 33.00 | 32.45 | 32.72 | 32.72 | 869,680 |
| 17 Jun 2024 | 32.51 | 33.08 | 32.40 | 32.64 | 32.64 | 766,121 |
| 14 Jun 2024 | 33.30 | 33.30 | 32.67 | 32.77 | 32.77 | 1,083,136 |
| 13 Jun 2024 | 33.93 | 34.16 | 33.10 | 33.36 | 33.36 | 1,452,277 |
| 12 Jun 2024 | 32.30 | 34.50 | 32.05 | 33.73 | 33.73 | 2,152,738 |
| 11 Jun 2024 | 32.06 | 32.49 | 31.48 | 32.47 | 32.47 | 1,057,006 |
| 07 Jun 2024 | 32.45 | 32.76 | 31.80 | 32.36 | 32.36 | 1,318,085 |
| 06 Jun 2024 | 34.69 | 34.98 | 31.66 | 32.06 | 32.06 | 2,573,831 |
| 05 Jun 2024 | 34.62 | 35.55 | 34.28 | 34.69 | 34.69 | 1,310,974 |
| 04 Jun 2024 | 35.28 | 35.68 | 34.02 | 34.77 | 34.77 | 1,564,423 |
| 03 Jun 2024 | 36.75 | 37.04 | 35.31 | 35.45 | 35.45 | 1,893,944 |
| 31 May 2024 | 36.50 | 37.69 | 36.30 | 37.05 | 37.05 | 1,876,120 |
| 30 May 2024 | 36.36 | 36.77 | 36.16 | 36.29 | 36.29 | 957,235 |
| 29 May 2024 | 36.20 | 36.57 | 36.02 | 36.57 | 36.57 | 945,726 |
| 28 May 2024 | 36.52 | 36.61 | 35.86 | 36.28 | 36.28 | 1,468,243 |
| 27 May 2024 | 36.25 | 37.80 | 35.77 | 36.99 | 36.99 | 1,415,523 |
| 24 May 2024 | 37.34 | 37.86 | 36.38 | 36.38 | 36.38 | 1,632,469 |
| 23 May 2024 | 38.00 | 38.35 | 37.39 | 37.47 | 37.47 | 2,090,188 |
| 22 May 2024 | 39.98 | 40.32 | 38.41 | 38.74 | 38.74 | 2,944,669 |
| 21 May 2024 | 37.41 | 40.50 | 37.02 | 39.37 | 39.37 | 3,450,186 |
| 20 May 2024 | 37.35 | 37.75 | 37.12 | 37.62 | 37.62 | 1,475,270 |
| 17 May 2024 | 37.20 | 37.70 | 37.06 | 37.39 | 37.39 | 1,248,519 |
| 16 May 2024 | 37.86 | 37.86 | 37.13 | 37.23 | 37.23 | 1,283,676 |
| 15 May 2024 | 37.91 | 38.10 | 37.21 | 37.55 | 37.55 | 1,545,830 |
| 14 May 2024 | 38.67 | 39.66 | 38.05 | 38.29 | 38.29 | 2,552,608 |
| 13 May 2024 | 41.72 | 42.68 | 39.03 | 39.12 | 39.12 | 3,128,380 |
| 10 May 2024 | 40.70 | 40.95 | 39.33 | 39.48 | 39.48 | 2,179,561 |
| 09 May 2024 | 40.11 | 41.08 | 39.60 | 40.69 | 40.69 | 2,389,523 |
| 09 May 2024 | 0.8 Dividend | |||||
| 09 May 2024 | 1.4:1 Stock split | |||||
| 08 May 2024 | 41.21 | 42.00 | 40.62 | 41.31 | 40.51 | 2,947,654 |
| 07 May 2024 | 41.04 | 42.28 | 40.57 | 41.37 | 40.57 | 3,379,309 |
| 06 May 2024 | 39.54 | 41.79 | 39.54 | 41.57 | 40.77 | 4,062,828 |
| 30 Apr 2024 | 38.58 | 39.27 | 38.04 | 38.98 | 38.22 | 2,046,967 |
| 29 Apr 2024 | 37.70 | 38.67 | 37.59 | 38.44 | 37.70 | 2,316,135 |
| 26 Apr 2024 | 37.40 | 37.86 | 36.69 | 37.70 | 36.97 | 2,536,533 |
| 25 Apr 2024 | 37.02 | 38.24 | 37.00 | 37.40 | 36.68 | 2,409,701 |
| 24 Apr 2024 | 37.05 | 37.85 | 35.97 | 37.38 | 36.65 | 4,194,666 |
| 23 Apr 2024 | 39.64 | 41.02 | 39.14 | 41.00 | 40.21 | 2,406,274 |
| 22 Apr 2024 | 38.21 | 39.64 | 38.21 | 39.36 | 38.59 | 1,511,846 |
| 19 Apr 2024 | 38.58 | 39.23 | 38.21 | 38.54 | 37.79 | 1,410,910 |
| 18 Apr 2024 | 39.09 | 40.24 | 38.71 | 39.26 | 38.50 | 1,781,349 |
| 17 Apr 2024 | 37.66 | 39.12 | 37.66 | 39.11 | 38.36 | 1,845,048 |
| 16 Apr 2024 | 39.14 | 39.64 | 37.29 | 37.36 | 36.63 | 1,672,254 |
| 15 Apr 2024 | 40.63 | 41.06 | 38.96 | 39.53 | 38.76 | 1,580,263 |
| 12 Apr 2024 | 41.07 | 41.42 | 40.49 | 40.64 | 39.86 | 1,221,648 |
| 11 Apr 2024 | 41.21 | 41.78 | 40.75 | 41.07 | 40.28 | 1,144,311 |
| 10 Apr 2024 | 42.39 | 42.47 | 41.15 | 41.43 | 40.63 | 1,678,733 |
| 09 Apr 2024 | 42.06 | 42.85 | 41.59 | 42.74 | 41.92 | 1,743,501 |
| 08 Apr 2024 | 44.12 | 44.13 | 41.77 | 41.86 | 41.05 | 2,656,965 |
| 03 Apr 2024 | 43.92 | 44.91 | 43.49 | 44.34 | 43.48 | 2,733,700 |
| 02 Apr 2024 | 44.14 | 46.34 | 43.68 | 44.19 | 43.34 | 4,601,475 |
| 01 Apr 2024 | 42.29 | 43.10 | 42.27 | 42.98 | 42.15 | 1,770,401 |
| 29 Mar 2024 | 42.15 | 42.56 | 41.29 | 42.26 | 41.45 | 1,792,364 |
| 28 Mar 2024 | 41.10 | 42.89 | 40.57 | 42.30 | 41.48 | 2,430,750 |
| 27 Mar 2024 | 42.06 | 43.27 | 41.26 | 41.32 | 40.52 | 2,511,328 |
| 26 Mar 2024 | 42.05 | 42.84 | 41.08 | 42.06 | 41.25 | 1,990,503 |
| 25 Mar 2024 | 43.72 | 44.48 | 42.14 | 42.14 | 41.33 | 2,486,205 |
| 22 Mar 2024 | 44.99 | 45.00 | 43.56 | 43.99 | 43.13 | 2,879,594 |
| 21 Mar 2024 | 45.70 | 46.00 | 44.68 | 45.02 | 44.15 | 3,187,835 |
| 20 Mar 2024 | 45.74 | 46.45 | 45.36 | 46.04 | 45.14 | 2,873,988 |
| 19 Mar 2024 | 46.54 | 47.19 | 45.96 | 46.05 | 45.16 | 3,639,941 |
| 18 Mar 2024 | 46.26 | 46.97 | 45.64 | 46.97 | 46.06 | 4,286,373 |
| 15 Mar 2024 | 46.21 | 47.31 | 45.52 | 46.14 | 45.25 | 4,040,946 |
| 14 Mar 2024 | 49.27 | 50.11 | 46.22 | 46.69 | 45.78 | 6,106,132 |
| 13 Mar 2024 | 46.86 | 48.23 | 46.18 | 47.98 | 47.05 | 6,459,582 |
| 12 Mar 2024 | 46.84 | 48.36 | 46.82 | 47.21 | 46.29 | 5,159,298 |
| 11 Mar 2024 | 45.33 | 47.84 | 45.33 | 47.39 | 46.47 | 6,077,220 |
| 08 Mar 2024 | 47.01 | 50.39 | 45.80 | 46.01 | 45.12 | 8,088,844 |
| 07 Mar 2024 | 45.10 | 45.71 | 43.57 | 43.65 | 42.80 | 3,965,001 |
| 06 Mar 2024 | 45.09 | 45.84 | 44.58 | 45.80 | 44.91 | 3,299,383 |
| 05 Mar 2024 | 46.44 | 46.44 | 44.75 | 45.06 | 44.18 | 4,585,426 |
| 04 Mar 2024 | 46.71 | 49.17 | 46.43 | 47.27 | 46.36 | 5,522,482 |
| 01 Mar 2024 | 45.71 | 47.37 | 44.96 | 46.81 | 45.91 | 5,987,886 |
| 29 Feb 2024 | 43.93 | 46.41 | 43.58 | 46.01 | 45.12 | 5,870,699 |
| 28 Feb 2024 | 49.50 | 50.89 | 45.01 | 45.23 | 44.35 | 9,319,897 |
| 27 Feb 2024 | 45.96 | 47.63 | 45.86 | 47.38 | 46.46 | 5,878,660 |
| 26 Feb 2024 | 46.86 | 48.21 | 46.19 | 46.36 | 45.46 | 7,101,550 |
| 23 Feb 2024 | 47.50 | 49.71 | 47.40 | 48.10 | 47.17 | 7,734,550 |
| 22 Feb 2024 | 45.91 | 48.91 | 45.72 | 47.89 | 46.97 | 8,667,277 |
| 21 Feb 2024 | 45.36 | 47.77 | 44.64 | 47.16 | 46.24 | 10,733,575 |
| 20 Feb 2024 | 41.41 | 50.96 | 41.00 | 48.46 | 47.52 | 13,629,332 |
| 19 Feb 2024 | 41.96 | 44.16 | 40.43 | 42.46 | 41.64 | 7,221,440 |
| 08 Feb 2024 | 39.94 | 41.20 | 35.73 | 40.28 | 39.50 | 5,995,726 |
| 07 Feb 2024 | 41.52 | 43.84 | 39.79 | 40.54 | 39.75 | 7,817,297 |
| 06 Feb 2024 | 38.58 | 42.71 | 35.71 | 41.49 | 40.69 | 7,873,403 |
| 05 Feb 2024 | 37.66 | 41.07 | 36.50 | 40.05 | 39.27 | 8,776,091 |
| 02 Feb 2024 | 38.30 | 40.11 | 36.45 | 37.85 | 37.12 | 6,071,186 |
| 01 Feb 2024 | 36.92 | 42.38 | 36.66 | 38.70 | 37.95 | 7,515,319 |
| 31 Jan 2024 | 36.59 | 39.25 | 35.29 | 35.46 | 34.78 | 5,755,221 |
| 30 Jan 2024 | 45.00 | 45.47 | 38.72 | 39.30 | 38.54 | 8,697,107 |
| 29 Jan 2024 | 40.49 | 44.16 | 40.00 | 44.16 | 43.30 | 4,455,160 |
| 26 Jan 2024 | 38.04 | 38.47 | 36.64 | 36.80 | 36.09 | 1,938,466 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.