Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	25.380	25.500	25.030	25.300	23.757	7,704,845
2024-01-18	25.480	25.600	24.750	25.430	23.879	14,448,336
2024-01-17	26.540	26.700	25.520	25.520	23.963	13,520,061
2024-01-16	27.100	27.370	26.240	26.570	24.949	14,549,952
2024-01-15	26.580	26.940	26.480	26.600	24.977	7,077,095
2024-01-12	27.010	27.280	26.550	26.590	24.968	7,785,326
2024-01-11	27.100	27.450	26.940	27.040	25.391	10,699,731
2024-01-10	27.000	27.290	26.850	27.110	25.456	8,537,534
2024-01-09	27.250	27.290	26.800	26.960	25.315	12,357,037
2024-01-08	27.680	27.770	27.200	27.310	25.644	10,498,510
2024-01-05	28.420	28.420	27.500	27.600	25.916	13,130,191
2024-01-04	28.900	29.070	28.200	28.530	26.790	10,010,434
2024-01-03	29.170	29.530	28.930	29.000	27.231	8,989,341
2024-01-02	29.030	29.410	28.850	29.310	27.522	9,105,976
2023-12-29	28.240	29.330	28.240	29.050	27.278	11,975,443
2023-12-28	28.450	28.500	28.010	28.430	26.696	13,061,348
2023-12-27	28.360	28.610	28.160	28.390	26.658	4,865,822
2023-12-26	28.530	28.530	28.040	28.360	26.630	7,707,199
2023-12-25	28.520	28.730	28.210	28.490	26.752	9,234,169
2023-12-22	29.020	29.170	28.400	28.660	26.912	11,033,041
2023-12-21	29.030	29.280	28.780	29.020	27.250	9,871,913
2023-12-20	29.200	29.580	29.080	29.170	27.391	10,863,514
2023-12-19	29.050	29.330	28.770	29.100	27.325	11,127,750
2023-12-18	28.710	29.300	28.710	29.160	27.381	11,466,273
2023-12-15	29.000	29.550	28.820	28.980	27.212	14,659,014
2023-12-14	28.930	29.400	28.860	28.930	27.165	7,469,223
2023-12-13	29.080	29.180	28.850	28.970	27.203	10,002,787
2023-12-12	28.790	29.380	28.700	28.930	27.165	14,029,479
2023-12-11	28.300	28.590	27.920	28.470	26.733	8,771,921
2023-12-08	27.810	28.780	27.750	28.290	26.564	12,578,061
2023-12-07	28.000	28.050	27.710	27.920	26.217	7,064,082
2023-12-06	27.800	28.280	27.430	28.100	26.386	11,578,712
2023-12-05	27.960	28.260	27.830	27.950	26.245	8,681,488
2023-12-04	28.300	28.440	27.900	28.000	26.292	8,946,525
2023-12-01	28.460	28.680	27.950	28.420	26.686	10,261,485
2023-11-30	28.630	28.810	28.410	28.680	26.931	8,392,459
2023-11-29	28.800	29.200	28.500	28.600	26.855	10,002,364
2023-11-28	28.300	28.960	28.000	28.770	27.015	11,298,080
2023-11-27	28.570	28.630	28.130	28.350	26.621	13,239,921
2023-11-24	28.140	28.400	27.900	28.330	26.602	9,107,396
2023-11-23	27.830	28.270	27.690	28.100	26.386	7,573,474
2023-11-22	27.880	28.100	27.610	27.830	26.132	7,887,262
2023-11-21	27.760	28.200	27.570	27.880	26.179	8,649,266
2023-11-20	27.270	28.100	27.100	27.750	26.057	15,032,894
2023-11-17	26.870	27.280	26.660	27.100	25.447	9,560,585
2023-11-16	26.980	27.280	26.770	26.850	25.212	7,189,990
2023-11-15	27.340	27.620	26.810	26.980	25.334	7,842,094
2023-11-14	27.100	27.450	26.800	26.980	25.334	9,141,297
2023-11-13	27.610	27.790	26.760	27.130	25.475	13,122,905
2023-11-10	27.640	28.140	27.600	27.670	25.982	7,499,101
2023-11-09	28.430	28.730	27.690	27.850	26.151	10,768,593
2023-11-08	27.990	29.000	27.850	28.410	26.677	16,556,068
2023-11-07	28.080	28.250	27.800	27.970	26.264	9,317,538
2023-11-06	27.430	28.240	27.420	28.110	26.395	19,993,789
2023-11-03	27.410	27.610	26.880	26.940	25.297	9,972,177
2023-11-02	27.560	27.930	27.370	27.600	25.916	9,414,664
2023-11-01	27.450	27.670	27.020	27.520	25.841	10,255,589
2023-10-31	27.790	27.810	27.180	27.460	25.785	10,592,803
2023-10-30	27.300	28.150	27.150	27.790	26.095	18,113,528
2023-10-27	26.210	27.790	25.810	27.430	25.757	19,160,000

← NewerPage 12 of 21 · 1,215 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.