Kintor Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.32	2.35	2.20	2.21	2.21	-4.74%	2,995,500
May 27, 2026	2.47	2.48	2.30	2.32	2.32	-6.45%	1,672,500
May 26, 2026	2.63	2.63	2.46	2.48	2.48	-5.70%	2,140,500
May 22, 2026	2.65	2.68	2.57	2.63	2.63	-0.38%	1,027,000
May 21, 2026	2.70	2.73	2.63	2.64	2.64	-2.22%	891,500
May 20, 2026	2.72	2.72	2.66	2.70	2.70	-0.74%	732,500
May 19, 2026	2.79	2.81	2.69	2.72	2.72	-2.51%	1,386,500
May 18, 2026	2.95	2.95	2.72	2.79	2.79	-3.12%	1,543,500
May 15, 2026	2.76	2.90	2.76	2.88	2.88	4.35%	1,508,000
May 14, 2026	2.82	2.90	2.76	2.76	2.76	-2.82%	1,996,000
May 13, 2026	2.87	2.87	2.80	2.84	2.84	-1.05%	598,000
May 12, 2026	2.81	2.87	2.77	2.87	2.87	2.50%	1,805,500
May 11, 2026	3.00	3.00	2.80	2.80	2.80	-4.11%	1,436,500
May 8, 2026	2.92	2.94	2.83	2.92	2.92	-	1,564,000
May 7, 2026	3.04	3.04	2.85	2.92	2.92	-2.01%	2,280,500
May 6, 2026	3.22	3.22	2.97	2.98	2.98	-7.17%	2,885,500
May 5, 2026	2.88	3.28	2.88	3.21	3.21	10.31%	4,653,600
May 4, 2026	2.85	3.03	2.85	2.91	2.91	2.46%	1,823,500
Apr 30, 2026	2.85	2.87	2.74	2.84	2.84	-1.39%	2,214,500
Apr 29, 2026	2.87	2.91	2.85	2.88	2.88	0.35%	937,500
Apr 28, 2026	2.93	2.99	2.85	2.87	2.87	-2.05%	891,500
Apr 27, 2026	2.72	3.05	2.72	2.93	2.93	8.12%	4,744,500
Apr 24, 2026	2.67	2.76	2.62	2.71	2.71	1.50%	1,053,500
Apr 23, 2026	2.68	2.69	2.65	2.67	2.67	-0.37%	657,500
Apr 22, 2026	2.72	2.78	2.68	2.68	2.68	-1.11%	926,000
Apr 21, 2026	2.70	2.79	2.67	2.71	2.71	1.12%	2,404,500
Apr 20, 2026	2.73	2.75	2.66	2.68	2.68	-1.83%	1,589,000
Apr 17, 2026	2.73	2.75	2.66	2.73	2.73	-	929,500
Apr 16, 2026	2.96	2.96	2.67	2.73	2.73	-7.46%	6,423,500
Apr 15, 2026	2.83	3.00	2.83	2.95	2.95	4.24%	1,791,000
Apr 14, 2026	2.90	2.95	2.80	2.83	2.83	-1.05%	1,475,500
Apr 13, 2026	2.95	2.96	2.86	2.86	2.86	-3.05%	1,703,500
Apr 10, 2026	2.73	3.05	2.71	2.95	2.95	10.07%	5,979,852
Apr 9, 2026	2.70	2.77	2.60	2.68	2.68	-1.47%	1,530,000
Apr 8, 2026	2.75	2.77	2.65	2.72	2.72	3.03%	3,217,000
Apr 2, 2026	2.58	2.71	2.53	2.64	2.64	0.76%	2,075,500
Apr 1, 2026	2.55	2.70	2.51	2.62	2.62	5.22%	3,922,000
Mar 31, 2026	2.69	2.70	2.40	2.49	2.49	-7.78%	5,166,000
Mar 30, 2026	2.92	2.92	2.68	2.70	2.70	-7.22%	4,388,000
Mar 27, 2026	2.77	3.02	2.77	2.91	2.91	5.05%	4,170,500
Mar 26, 2026	2.95	2.95	2.72	2.77	2.77	-6.10%	2,217,500
Mar 25, 2026	2.84	3.07	2.83	2.95	2.95	5.73%	2,768,000
Mar 24, 2026	2.80	2.89	2.78	2.79	2.79	1.45%	3,228,000
Mar 23, 2026	2.90	2.95	2.72	2.75	2.75	-8.33%	4,303,500
Mar 20, 2026	3.25	3.25	2.80	3.00	3.00	-3.85%	7,511,066
Mar 19, 2026	4.60	4.60	3.01	3.12	3.12	-25.54%	24,573,000
Mar 18, 2026	4.15	4.48	4.11	4.19	4.19	0.96%	8,235,000
Mar 17, 2026	4.64	4.70	4.08	4.15	4.15	-10.17%	9,347,500
Mar 16, 2026	4.02	4.67	3.98	4.62	4.62	15.79%	10,522,770
Mar 13, 2026	4.02	4.11	3.89	3.99	3.99	-0.99%	2,512,500