Shanghai - Delayed Quote
CNY
Beijing Konruns Pharmaceutical Co.,Ltd. (603590.SS)
24.81
-1.73
(-6.52%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.19
25.98
24.57
24.81
24.81
3,686,846
Oct 29, 2026
26.86
27.24
26.51
26.54
26.54
1,442,100
Oct 28, 2026
26.53
27.29
26.27
27.04
27.04
1,979,000
Oct 27, 2026
27.88
27.89
26.50
26.50
26.50
2,382,900
Oct 26, 2026
27.25
27.97
27.21
27.69
27.69
1,752,814
Oct 23, 2026
26.90
27.66
26.32
27.56
27.56
2,666,264
Oct 22, 2026
27.85
27.89
27.01
27.01
27.01
1,730,122
Oct 21, 2026
27.58
28.44
27.55
27.71
27.71
2,013,000
Oct 20, 2026
27.28
27.74
26.92
27.65
27.65
2,036,900
Oct 19, 2026
27.08
27.67
26.71
27.22
27.22
2,770,481
Oct 16, 2026
28.02
28.84
27.10
27.30
27.30
3,320,532
Oct 15, 2026
27.36
28.44
27.33
27.66
27.66
3,197,070
Oct 14, 2026
29.02
29.09
28.00
28.02
28.02
3,480,614
Oct 13, 2026
29.60
29.70
28.66
29.20
29.20
4,219,100
Oct 12, 2026
31.10
31.19
29.97
30.02
30.02
3,835,300
Oct 9, 2026
31.33
31.39
29.90
30.98
30.98
5,796,296
Oct 8, 2026
32.44
33.00
30.97
31.19
31.19
9,021,449
Sep 30, 2026
29.16
32.11
29.05
32.11
32.11
6,131,901
Sep 29, 2026
28.87
29.77
28.72
29.19
29.19
1,555,202
Sep 28, 2026
29.38
29.85
29.03
29.16
29.16
1,402,049
Sep 24, 2026
30.40
30.40
29.32
29.38
29.38
1,740,700
Sep 23, 2026
29.96
30.20
29.75
29.92
29.92
1,265,300
Sep 22, 2026
29.72
30.45
29.56
29.96
29.96
2,309,348
Sep 21, 2026
28.80
29.91
28.80
29.88
29.88
2,428,658
Sep 18, 2026
28.59
29.29
28.59
28.80
28.80
1,480,156
Sep 17, 2026
28.31
28.85
28.18
28.55
28.55
1,242,026
Sep 16, 2026
28.03
28.49
28.01
28.41
28.41
889,900
Sep 15, 2026
28.70
28.74
28.21
28.36
28.36
965,400
Sep 14, 2026
28.40
28.95
28.32
28.74
28.74
1,089,346
Sep 11, 2026
28.80
28.98
28.12
28.41
28.41
1,384,960
Sep 10, 2026
29.72
29.76
28.95
29.04
29.04
1,887,160
Sep 9, 2026
30.23
30.23
29.72
29.88
29.88
1,442,800
Sep 8, 2026
30.30
30.40
29.90
30.33
30.33
1,648,300
Sep 7, 2026
30.03
30.40
29.81
30.27
30.27
1,262,103
Sep 4, 2026
30.28
30.56
29.94
30.03
30.03
1,464,600
Sep 3, 2026
29.93
30.35
29.90
30.15
30.15
1,391,376
Sep 2, 2026
30.32
30.45
29.87
29.93
29.93
2,296,075
Sep 1, 2026
30.10
30.67
30.09
30.49
30.49
1,975,500
Aug 31, 2026
30.55
30.65
29.87
30.20
30.20
2,427,200
Aug 28, 2026
31.37
31.79
30.73
30.75
30.75
2,478,600
Aug 27, 2026
30.78
31.56
30.63
31.48
31.48
2,637,100
Aug 26, 2026
30.95
31.96
30.71
31.07
31.07
3,719,800
Aug 25, 2026
30.11
31.07
29.59
30.85
30.85
3,801,400
Aug 24, 2026
31.61
33.19
29.93
30.12
30.12
6,263,055
Aug 21, 2026
36.26
36.26
32.21
32.21
32.21
10,286,184
Aug 20, 2026
34.33
34.33
34.20
34.33
34.33
2,581,271
Aug 19, 2026
32.02
32.35
31.10
31.21
31.21
2,210,652
Aug 18, 2026
32.50
32.75
31.92
32.27
32.27
2,194,568
Aug 17, 2026
32.51
32.91
31.77
32.67
32.67
2,397,400
Aug 14, 2026
33.33
33.54
32.20
32.73
32.73
2,475,744
Aug 13, 2026
32.90
33.68
32.22
33.10
33.10
3,648,193
Aug 12, 2026
33.02
33.68
32.65
32.96
32.96
2,741,900
Aug 11, 2026
32.66
33.93
32.66
33.05
33.05
4,024,703
Aug 10, 2026
33.30
34.00
32.63
32.88
32.88
4,666,290
Aug 7, 2026
30.86
32.98
30.51
32.94
32.94
5,803,991
Aug 6, 2026
30.70
30.85
30.01
30.75
30.75
2,859,100
Aug 5, 2026
30.43
31.04
30.27
30.55
30.55
2,879,700
Aug 4, 2026
30.03
30.95
30.00
30.40
30.40
2,780,700
Aug 3, 2026
29.78
30.49
29.66
29.84
29.84
2,267,000
Jul 31, 2026
29.73
30.20
29.63
29.76
29.76
2,514,000
Jul 30, 2026
31.11
31.29
29.44
29.50
29.50
3,142,900
Jul 29, 2026
31.25
31.69
30.84
31.23
31.23
2,259,000
Jul 28, 2026
31.90
32.30
30.90
31.18
31.18
2,589,700
Jul 27, 2026
31.41
32.75
31.12
32.06
32.06
2,408,500
Jul 24, 2026
32.42
32.95
31.55
31.57
31.57
2,527,800
Jul 23, 2026
32.79
33.94
32.62
32.96
32.96
3,711,000
Jul 22, 2026
33.33
34.93
32.58
32.83
32.83
5,560,200
Jul 21, 2026
34.00
34.00
31.88
33.26
33.26
5,203,003
Jul 20, 2026
34.22
35.18
33.33
34.00
34.00
6,133,700
Jul 17, 2026
37.30
37.79
34.00
34.21
34.21
6,990,600
Jul 16, 2026
36.35
37.85
36.00
37.60
37.60
6,303,200
Jul 15, 2026
35.50
37.93
35.10
36.86
36.86
8,768,189
Jul 14, 2026
34.18
36.24
33.51
35.96
35.96
7,804,166
Jul 13, 2026
31.63
35.09
31.63
34.40
34.40
9,397,600
Jul 10, 2026
31.82
32.75
31.07
31.93
31.93
4,483,200
Jul 9, 2026
30.83
32.48
30.52
31.67
31.67
3,725,366
Jul 8, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
32.16
32.58
31.09
31.34
31.34
3,125,400
Jul 7, 2026
33.22
33.62
32.06
32.17
31.82
5,002,966
Jul 6, 2026
32.10
34.88
31.50
33.21
32.85
9,006,900
Jul 3, 2026
31.15
31.98
30.84
31.71
31.37
3,186,100
Jul 2, 2026
30.78
31.96
30.65
31.15
30.81
4,309,214
Jul 1, 2026
29.01
30.69
28.22
30.56
30.23
4,121,200
Jun 30, 2026
29.63
30.08
28.60
29.01
28.69
3,258,500
Jun 29, 2026
28.20
30.13
27.33
30.00
29.67
4,452,137
Jun 26, 2026
28.69
29.30
27.95
28.13
27.82
2,164,800
Jun 25, 2026
30.00
30.14
28.34
29.00
28.68
2,942,700
Jun 24, 2026
30.35
30.89
30.13
30.40
30.07
3,494,507
Jun 23, 2026
28.99
30.78
28.81
30.41
30.08
4,118,700
Jun 22, 2026
29.18
29.27
27.89
29.19
28.87
3,107,700
Jun 18, 2026
28.99
29.95
28.62
29.47
29.15
2,231,800
Jun 17, 2026
29.19
29.37
28.87
29.14
28.82
1,328,400
Jun 16, 2026
29.51
29.60
29.15
29.34
29.02
1,699,700
Jun 15, 2026
30.08
30.09
29.34
29.78
29.46
1,986,000
Jun 12, 2026
30.04
30.28
29.26
29.93
29.60
2,830,100
Jun 11, 2026
29.20
29.49
28.32
29.45
29.13
2,852,700
Jun 10, 2026
29.42
29.79
28.70
29.43
29.11
2,384,600
Jun 9, 2026
29.67
29.88
29.01
29.47
29.15
2,007,627
Jun 8, 2026
29.51
30.36
29.13
29.44
29.12
2,691,700
Jun 5, 2026
31.25
31.92
30.33
30.44
30.11
3,682,700
Jun 4, 2026
32.53
32.53
30.92
31.11
30.77
3,963,700
Jun 3, 2026
32.50
32.99
32.10
32.40
32.05
2,060,982
Jun 2, 2026
34.19
34.24
32.25
32.81
32.45
4,455,300
Jun 1, 2026
34.45
34.99
34.01
34.19
33.82
2,793,200
May 29, 2026
35.23
36.22
34.10
34.45
34.08
4,982,700
May 28, 2026
35.88
36.33
34.43
35.00
34.62
3,685,000
May 27, 2026
36.80
37.21
34.71
35.67
35.28
5,341,200
May 26, 2026
38.00
38.27
36.33
36.80
36.40
4,929,800
May 25, 2026
38.00
38.70
37.07
38.30
37.88
6,439,363
May 22, 2026
38.88
39.64
37.75
37.76
37.35
10,143,927
May 21, 2026
35.38
39.22
35.23
39.22
38.79
11,735,503
May 20, 2026
34.94
35.88
34.54
35.65
35.26
3,320,637
May 19, 2026
34.01
34.96
34.01
34.81
34.43
2,394,600
May 18, 2026
35.02
35.03
33.87
33.99
33.62
2,375,800
May 15, 2026
35.64
35.89
34.86
35.09
34.71
2,254,300
May 14, 2026
36.20
36.63
35.42
35.65
35.26
2,365,700
May 13, 2026
36.79
36.85
36.03
36.27
35.88
2,576,500
May 12, 2026
36.26
37.88
35.85
36.79
36.39
4,952,430
May 11, 2026
35.80
36.55
35.12
36.38
35.98
3,757,100
May 8, 2026
35.49
36.08
34.84
35.62
35.23
3,628,118
May 7, 2026
34.90
35.62
34.67
35.09
34.71
2,765,200
May 6, 2026
35.00
35.60
34.80
35.06
34.68
3,579,700
Apr 30, 2026
36.15
36.45
35.19
35.40
35.01
3,259,400
Apr 29, 2026
35.98
36.65
35.35
36.26
35.87
2,035,100
Apr 28, 2026
35.69
38.26
35.50
36.27
35.88
4,657,700
Apr 27, 2026
35.26
35.88
34.83
35.78
35.39
2,478,700
Apr 24, 2026
35.80
36.02
35.00
35.25
34.87
2,311,500
Apr 23, 2026
37.40
37.40
35.60
36.07
35.68
3,491,620
Apr 22, 2026
36.00
37.52
35.81
37.38
36.97
3,634,600
Apr 21, 2026
36.47
37.16
35.68
36.17
35.78
3,461,200
Apr 20, 2026
37.83
38.59
36.36
36.45
36.05
5,075,500
Apr 17, 2026
38.80
39.08
38.23
38.61
38.19
1,886,500
Apr 16, 2026
39.00
39.24
38.35
38.94
38.52
2,007,500
Apr 15, 2026
39.68
39.89
38.49
39.11
38.68
2,904,400
Apr 14, 2026
39.30
39.30
38.07
39.14
38.71
2,891,600
Apr 13, 2026
37.67
39.81
36.96
39.30
38.87
4,008,100
Apr 10, 2026
36.80
38.50
36.65
37.72
37.31
2,770,500
Apr 9, 2026
37.00
37.99
36.46
36.98
36.58
3,058,700
Apr 8, 2026
38.16
38.55
37.31
37.54
37.13
2,553,300
Apr 7, 2026
37.62
38.20
36.77
37.39
36.98
1,921,200
Apr 3, 2026
38.98
38.98
37.40
37.74
37.33
2,517,200
Apr 2, 2026
39.03
39.71
38.68
38.98
38.56
3,143,700
Apr 1, 2026
37.34
39.58
36.94
39.36
38.93
4,781,720
Mar 31, 2026
36.99
37.97
36.80
36.94
36.54
2,050,600
Mar 30, 2026
36.33
37.75
36.30
36.99
36.59
2,360,000
Mar 27, 2026
34.59
36.96
34.59
36.76
36.36
2,457,300
Mar 26, 2026
35.86
36.28
34.80
35.03
34.65
1,747,700
Mar 25, 2026
35.81
36.23
35.33
35.69
35.30
1,086,700
Mar 24, 2026
34.56
35.59
34.54
35.50
35.11
2,849,000
Mar 23, 2026
35.42
36.00
33.52
33.89
33.52
3,150,726
Mar 20, 2026
37.20
37.65
36.40
36.42
36.02
1,282,600
Mar 19, 2026
37.42
37.80
36.72
37.18
36.78
1,877,800
Mar 18, 2026
36.62
38.20
36.05
37.80
37.39
3,493,844
Mar 17, 2026
38.20
38.20
36.35
36.59
36.19
4,527,200
Mar 16, 2026
38.01
38.66
37.73
38.02
37.61
2,202,100
Mar 13, 2026
38.30
38.86
38.06
38.09
37.68
2,096,700
Mar 12, 2026
39.79
39.79
38.00
38.74
38.32
4,048,944
Mar 11, 2026
39.58
40.45
39.58
39.75
39.32
1,658,100
Mar 10, 2026
40.62
41.09
39.80
40.30
39.86
2,421,400
Mar 9, 2026
40.38
40.52
39.43
39.72
39.29
1,859,800
Mar 6, 2026
39.84
41.50
39.50
40.89
40.45
2,080,700
Mar 5, 2026
40.00
40.30
39.34
39.87
39.44
1,777,800
Mar 4, 2026
39.38
39.98
38.83
39.14
38.71
1,710,528
Mar 3, 2026
41.70
42.12
39.22
39.52
39.09
2,631,479
Mar 2, 2026
42.42
43.63
41.41
41.72
41.27
2,128,994
Feb 27, 2026
42.00
42.98
41.60
42.92
42.45
2,336,000
Feb 26, 2026
42.45
42.50
41.71
42.00
41.54
1,256,700
Feb 25, 2026
42.00
42.72
41.81
42.32
41.86
1,370,300
Feb 24, 2026
42.56
42.57
41.30
42.26
41.80
1,581,800
Feb 13, 2026
42.11
42.55
42.01
42.15
41.69
1,201,800
Feb 12, 2026
42.77
42.97
42.12
42.26
41.80
1,464,900
Feb 11, 2026
43.40
43.86
42.73
42.78
42.31
2,310,902
Feb 10, 2026
43.13
44.62
42.79
43.50
43.03
4,563,100
Feb 9, 2026
43.03
43.28
42.19
43.12
42.65
2,415,000
Feb 6, 2026
41.05
43.43
41.05
43.01
42.54
4,966,600
Feb 5, 2026
42.00
42.07
41.01
41.45
41.00
2,157,781
Feb 4, 2026
39.33
42.00
38.78
41.61
41.16
5,074,604
Feb 3, 2026
39.62
39.95
38.68
39.40
38.97
2,140,600
Feb 2, 2026
40.20
40.49
39.50
39.52
39.09
1,667,284
Jan 30, 2026
40.37
40.66
39.68
40.33
39.89
2,323,916
Jan 29, 2026
40.50
41.04
40.02
40.21
39.77
2,128,300
Jan 28, 2026
41.13
41.30
40.68
40.73
40.29
1,675,701
Jan 27, 2026
42.69
42.70
40.88
41.05
40.60
4,254,300
Jan 26, 2026
43.04
43.25
42.01
42.81
42.34
3,514,804
Jan 23, 2026
42.70
43.08
42.45
42.93
42.46
2,619,038
Jan 22, 2026
44.00
44.01
42.54
42.55
42.09
3,301,311
Jan 21, 2026
43.68
44.77
42.35
43.63
43.16
4,083,000
Jan 20, 2026
43.33
44.22
43.31
43.56
43.09
3,689,377
Jan 19, 2026
42.63
43.75
42.26
43.22
42.75
3,646,300
Jan 16, 2026
42.45
42.98
41.97
42.63
42.17
2,729,300
Jan 15, 2026
42.80
43.29
42.42
42.60
42.14
3,189,800
Jan 14, 2026
44.11
44.13
42.88
43.01
42.54
6,292,282
Jan 13, 2026
43.81
44.36
43.38
43.87
43.39
7,484,837
Jan 12, 2026
45.10
45.20
43.43
43.77
43.29
6,589,758
Jan 9, 2026
44.23
45.90
43.10
45.04
44.55
8,813,100
Jan 8, 2026
43.98
45.50
42.40
44.39
43.91
10,362,800
Jan 7, 2026
40.43
42.36
40.28
41.88
41.42
3,855,500
Jan 6, 2026
41.35
41.39
40.12
40.56
40.12
3,190,501
Jan 5, 2026
39.75
41.72
39.56
41.35
40.90
3,065,304
Dec 31, 2025
39.99
40.24
39.54
39.75
39.32
1,901,300
Dec 30, 2025
40.25
40.58
39.82
40.00
39.56
2,273,700
Dec 29, 2025
39.93
41.13
39.70
40.46
40.02
3,178,700
Dec 26, 2025
40.60
40.60
39.69
40.00
39.56
2,136,700
Dec 25, 2025
40.99
41.00
40.06
40.46
40.02
2,152,400
Dec 24, 2025
40.74
41.10
40.13
40.76
40.32
1,506,100
Dec 23, 2025
40.67
40.93
40.20
40.74
40.30
1,970,700
Dec 22, 2025
41.85
41.85
40.56
40.67
40.23
2,437,300
Dec 19, 2025
41.20
42.36
41.00
41.68
41.23
2,152,200
Dec 18, 2025
41.52
41.96
41.05
41.10
40.65
1,354,000
Dec 17, 2025
41.58
41.98
41.27
41.72
41.27
1,968,000
Dec 16, 2025
41.15
42.33
40.95
41.55
41.10
2,230,000
Dec 15, 2025
42.51
43.30
41.50
41.56
41.11
2,114,700
Dec 12, 2025
42.92
43.40
42.17
43.03
42.56
2,160,900
Dec 11, 2025
42.74
44.10
42.40
42.92
42.45
2,899,161
Dec 10, 2025
42.44
43.46
41.96
42.44
41.98
2,851,850
Dec 9, 2025
42.98
43.58
41.67
42.25
41.79
3,806,882
Dec 8, 2025
42.79
44.38
42.51
43.26
42.79
4,280,200
Dec 5, 2025
44.81
44.81
41.77
42.79
42.32
5,159,104
Dec 4, 2025
48.35
48.37
44.50
44.96
44.47
7,038,921
Dec 3, 2025
42.70
46.97
42.70
46.97
46.46
4,052,200
Dec 2, 2025
43.18
43.50
42.58
42.70
42.24
1,268,000
Dec 1, 2025
44.46
44.47
43.15
43.61
43.14
1,501,400
Nov 28, 2025
44.45
44.68
43.60
44.68
44.19
1,026,300
Nov 27, 2025
43.96
45.01
43.75
44.42
43.94
1,576,200
Nov 26, 2025
44.02
45.49
43.71
43.83
43.35
1,719,232
Nov 25, 2025
43.80
44.92
43.55
44.40
43.92
1,565,400
Nov 24, 2025
42.92
43.76
42.02
43.52
43.05
1,521,300
Nov 21, 2025
44.02
44.40
42.58
42.76
42.29
1,692,300
Nov 20, 2025
44.30
44.70
43.81
44.47
43.99
1,149,600
Nov 19, 2025
44.70
44.95
43.50
44.30
43.82
1,807,404
Nov 18, 2025
45.42
46.60
44.31
44.69
44.20
2,724,784
Nov 17, 2025
46.57
47.36
45.15
45.34
44.85
2,729,200
Nov 14, 2025
46.77
48.44
46.57
47.42
46.90
2,328,768
Nov 13, 2025
46.33
47.35
45.62
47.31
46.80
2,883,623
Nov 12, 2025
45.95
46.96
45.42
46.13
45.63
1,964,400
Nov 11, 2025
46.31
46.56
45.41
45.70
45.20
1,448,000
Nov 10, 2025
45.90
46.88
45.81
46.36
45.86
1,559,400
Nov 7, 2025
46.09
47.55
45.60
45.80
45.30
2,298,150
Nov 6, 2025
45.65
47.04
45.40
46.18
45.68
3,199,200
Nov 5, 2025
45.82
47.78
45.41
45.81
45.31
3,368,658
Nov 4, 2025
49.04
49.25
45.55
45.87
45.37
4,016,600
Nov 3, 2025
50.50
50.76
47.10
49.03
48.50
4,020,900
Oct 31, 2025
47.25
50.76
46.60
50.50
49.95
4,079,589
Oct 30, 2025
48.00
48.03
46.83
47.03
46.52
1,437,000
