Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	32.490	32.490	31.030	31.030	29.863	14,043,442
2024-07-22	32.110	32.690	31.650	32.480	31.258	10,893,024
2024-07-19	31.780	32.530	31.500	32.030	30.825	12,527,472
2024-07-18	31.410	32.190	31.330	31.850	30.652	10,555,827
2024-07-17	31.550	31.950	31.210	31.700	30.507	10,379,463
2024-07-16	31.650	32.050	31.420	31.710	30.517	6,048,874
2024-07-15	32.000	32.150	31.580	31.800	30.604	7,779,990
2024-07-12	31.350	32.600	31.260	32.250	31.037	13,505,033
2024-07-11	30.950	31.680	30.350	31.350	30.171	14,305,149
2024-07-10	30.450	31.480	30.310	30.920	29.757	10,612,324
2024-07-09	30.330	30.960	30.090	30.680	29.526	11,181,607
2024-07-08	31.110	31.410	30.380	30.520	29.372	13,808,762
2024-07-05	29.320	31.250	29.060	31.110	29.940	15,477,508
2024-07-04	29.730	29.960	29.330	29.400	28.294	8,723,843
2024-07-03	30.180	30.340	29.570	29.730	28.612	10,958,360
2024-07-02	30.340	30.730	30.060	30.180	29.045	8,840,408
2024-07-01	30.300	30.570	29.950	30.450	29.304	8,532,321
2024-06-28	30.540	30.930	30.180	30.330	29.189	9,653,273
2024-06-27	31.000	31.000	30.360	30.740	29.584	8,087,032
2024-06-26	30.250	31.180	30.200	31.080	29.911	10,789,736
2024-06-25	30.780	30.880	30.300	30.370	29.228	7,834,444
2024-06-24	31.400	31.470	30.610	30.680	29.526	11,408,832
2024-06-21	30.600	31.970	30.600	31.530	30.344	13,923,714
2024-06-20	31.310	31.730	30.600	30.800	29.641	13,899,534
2024-06-19	32.100	32.100	31.310	31.380	30.200	13,203,620
2024-06-18	32.090	32.280	31.810	32.120	30.912	13,693,858
2024-06-17	32.400	32.700	31.550	31.940	30.738	24,576,685
2024-06-14	32.100	32.670	31.730	32.360	31.143	38,011,192
2024-06-13	32.150	32.880	31.880	32.190	30.979	21,936,703
2024-06-12	32.230	32.420	31.880	31.990	30.787	10,252,075
2024-06-11	31.920	32.550	31.740	32.400	31.181	11,613,865
2024-06-07	32.860	32.960	31.810	31.890	30.690	13,393,354
2024-06-06	32.800	33.580	32.540	32.680	31.451	14,798,955
2024-06-05	33.320	33.600	32.900	33.120	31.874	12,773,309
2024-06-04	32.100	33.460	31.990	33.220	31.970	18,356,289
2024-06-03	31.610	32.400	31.460	32.040	30.835	13,872,489
2024-05-31	32.810	32.930	31.990	32.010	30.806	12,785,668
2024-05-30	32.150	32.680	31.920	32.300	31.085	10,035,542
2024-05-29	32.200	32.690	32.010	32.260	31.046	10,962,311
2024-05-28	33.400	33.810	32.850	32.930	30.921	14,058,552
2024-05-27	33.550	33.680	33.000	33.410	31.372	11,893,093
2024-05-24	33.610	34.560	33.300	33.470	31.428	22,149,570
2024-05-23	33.540	33.850	33.020	33.250	31.222	11,448,023
2024-05-22	33.940	34.080	33.220	33.430	31.391	10,227,877
2024-05-21	34.010	34.350	33.830	33.960	31.888	9,561,740
2024-05-20	33.560	34.440	33.530	34.170	32.086	12,226,611
2024-05-17	33.690	34.040	33.230	33.670	31.616	12,615,269
2024-05-16	33.960	34.150	33.530	33.710	31.654	16,380,461
2024-05-15	35.350	35.350	33.980	34.040	31.964	12,889,526
2024-05-14	34.690	35.450	34.580	35.010	32.874	11,870,517
2024-05-13	34.690	35.060	34.160	34.820	32.696	15,240,524
2024-05-10	34.690	35.100	34.350	34.690	32.574	19,758,579
2024-05-09	33.630	35.490	33.450	34.790	32.668	23,921,778
2024-05-08	34.000	34.190	33.400	33.630	31.579	15,344,918
2024-05-07	33.940	34.190	33.710	33.940	31.870	14,567,117
2024-05-06	34.550	34.870	33.780	34.000	31.926	31,598,972
2024-04-30	32.750	34.640	32.580	33.950	31.879	23,105,049
2024-04-29	32.400	32.970	32.190	32.830	30.827	19,853,896
2024-04-26	31.210	32.570	31.100	32.400	30.424	22,729,682
2024-04-25	30.020	31.770	30.000	31.300	29.391	28,967,371

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.4680 CNY
2025-10-21	0.1260 CNY
2025-06-13	0.5030 CNY
2024-10-23	0.2600 CNY
2024-05-29	0.8000 CNY
2023-05-15	0.6160 CNY
2022-05-16	0.4260 CNY
2021-07-15	0.3188 CNY
2020-05-28	0.4250 CNY
2019-06-05	0.2096 CNY

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