Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	29.900	30.080	29.430	30.060	28.226	14,309,434
2024-04-23	29.920	30.450	29.030	30.110	28.273	18,882,388
2024-04-22	29.170	30.180	29.090	29.930	28.104	13,825,925
2024-04-19	29.600	30.030	29.000	29.290	27.503	14,714,741
2024-04-18	29.880	30.340	29.610	29.650	27.841	11,477,876
2024-04-17	29.390	29.990	29.150	29.900	28.076	13,392,953
2024-04-16	30.080	30.390	29.200	29.280	27.494	13,623,071
2024-04-15	29.770	30.350	29.610	30.260	28.414	16,895,124
2024-04-12	29.920	30.150	29.500	29.760	27.945	11,424,978
2024-04-11	29.950	30.780	29.800	29.990	28.161	25,708,914
2024-04-10	29.540	29.790	28.890	29.000	27.231	12,216,317
2024-04-09	30.030	30.030	29.010	29.620	27.813	18,313,537
2024-04-08	29.990	30.890	29.750	29.860	28.039	13,211,984
2024-04-03	29.680	30.340	29.610	30.020	28.189	13,055,080
2024-04-02	30.320	30.320	29.580	29.720	27.907	12,998,861
2024-04-01	30.350	30.800	29.830	30.380	28.527	10,084,914
2024-03-29	30.160	30.620	30.040	30.550	28.686	5,715,285
2024-03-28	29.910	30.660	29.650	30.240	28.395	16,441,737
2024-03-27	29.800	30.300	29.710	29.900	28.076	13,469,119
2024-03-26	29.800	30.140	29.470	29.770	27.954	14,588,237
2024-03-25	30.090	30.220	29.650	30.000	28.170	16,867,285
2024-03-22	30.380	30.650	29.980	30.220	28.377	11,433,521
2024-03-21	30.180	30.800	29.950	30.400	28.546	15,515,619
2024-03-20	29.920	30.200	29.730	30.120	28.283	12,394,160
2024-03-19	30.500	30.900	29.970	30.020	28.189	15,254,400
2024-03-18	29.990	30.750	29.710	30.700	28.827	19,035,081
2024-03-15	29.980	30.660	29.410	29.980	28.151	21,584,138
2024-03-14	30.400	31.180	29.770	30.220	28.377	51,492,248
2024-03-13	27.790	28.660	27.380	28.410	26.677	24,964,418
2024-03-12	27.820	28.350	27.520	27.790	26.095	16,436,405
2024-03-11	27.180	27.950	26.650	27.850	26.151	22,212,242
2024-03-08	27.200	27.300	26.610	27.200	25.541	15,072,936
2024-03-07	27.870	27.990	27.000	27.020	25.372	13,232,012
2024-03-06	28.300	28.300	27.650	27.890	26.189	9,268,408
2024-03-05	28.280	28.750	28.000	28.300	26.574	11,249,496
2024-03-04	27.460	28.780	27.300	28.450	26.715	25,662,079
2024-03-01	27.390	27.600	27.190	27.470	25.794	8,344,057
2024-02-29	26.610	27.730	26.550	27.450	25.776	15,287,986
2024-02-28	26.710	27.600	26.710	26.860	25.222	21,360,951
2024-02-27	26.410	26.800	26.220	26.750	25.118	12,524,914
2024-02-26	25.550	26.690	25.510	26.410	24.799	19,115,371
2024-02-23	25.700	25.850	25.000	25.520	23.963	14,184,573
2024-02-22	25.730	26.010	25.510	25.720	24.151	8,768,991
2024-02-21	25.810	26.340	25.620	25.720	24.151	12,537,160
2024-02-20	26.160	26.480	25.690	26.090	24.499	9,457,362
2024-02-19	26.600	26.700	25.670	26.180	24.583	16,643,696
2024-02-08	26.400	27.770	25.860	26.170	24.574	28,398,476
2024-02-07	24.700	26.630	24.600	26.600	24.977	32,008,486
2024-02-06	22.450	24.850	22.250	24.840	23.325	24,893,970
2024-02-05	22.530	23.500	21.600	22.590	21.212	19,347,685
2024-02-02	23.420	23.880	22.180	22.690	21.306	13,545,255
2024-02-01	23.050	23.980	22.830	23.490	22.057	10,566,726
2024-01-31	23.680	23.680	22.950	23.120	21.710	11,017,970
2024-01-30	24.010	24.120	23.590	23.590	22.151	8,151,900
2024-01-29	24.440	24.630	24.060	24.080	22.611	9,032,411
2024-01-26	24.800	24.960	24.020	24.160	22.686	11,597,727
2024-01-25	24.580	25.100	24.100	24.860	23.344	13,382,900
2024-01-24	24.460	24.650	23.950	24.540	23.043	9,362,085
2024-01-23	24.050	25.090	23.800	24.450	22.959	12,831,425
2024-01-22	25.370	25.420	23.880	24.140	22.667	12,124,371

← NewerPage 11 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.