Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	25.770	26.330	25.720	26.050	24.461	9,292,634
2023-10-25	26.210	26.380	25.700	25.890	24.311	15,256,732
2023-10-24	25.230	26.480	25.230	26.190	24.592	23,726,717
2023-10-23	25.310	25.800	24.350	25.140	23.606	46,350,018
2023-10-20	27.460	27.830	26.900	27.010	25.362	15,769,482
2023-10-19	27.770	27.910	27.350	27.620	25.935	9,113,184
2023-10-18	28.500	28.500	27.880	28.010	26.301	8,238,458
2023-10-17	28.500	28.740	28.100	28.500	26.762	9,049,788
2023-10-16	29.150	29.230	28.400	28.550	26.808	10,712,087
2023-10-13	28.970	29.190	28.750	29.090	27.316	8,307,461
2023-10-12	29.300	29.490	28.770	29.080	27.306	12,416,710
2023-10-11	28.770	29.550	28.770	29.170	27.391	16,228,937
2023-10-10	28.940	28.980	28.710	28.790	27.034	7,711,766
2023-10-09	29.160	29.390	28.730	28.950	27.184	7,785,915
2023-09-28	29.220	29.480	29.020	29.150	27.372	9,596,252
2023-09-27	28.800	29.350	28.550	29.220	27.438	14,933,206
2023-09-26	28.790	29.000	28.500	28.630	26.884	7,669,771
2023-09-25	28.200	29.100	28.190	28.800	27.043	15,479,812
2023-09-22	28.310	28.450	27.760	28.080	26.367	10,882,376
2023-09-21	28.470	28.670	28.180	28.320	26.593	11,631,642
2023-09-20	29.060	29.060	28.470	28.600	26.855	11,845,302
2023-09-19	29.100	29.230	28.710	28.940	27.175	11,572,495
2023-09-18	28.300	29.120	28.220	29.000	27.231	20,888,256
2023-09-15	27.780	28.700	27.320	28.400	26.668	26,752,990
2023-09-14	27.490	27.560	26.950	27.510	25.832	10,748,940
2023-09-13	27.760	27.930	27.260	27.550	25.869	7,170,609
2023-09-12	28.030	28.180	27.450	27.940	26.236	14,962,337
2023-09-11	26.190	27.960	26.120	27.760	26.067	32,785,363
2023-09-08	25.880	26.160	25.660	25.920	24.339	5,065,627
2023-09-07	26.160	26.240	25.880	25.910	24.330	6,413,880
2023-09-06	26.350	26.780	25.890	26.150	24.555	9,215,284
2023-09-05	26.500	27.050	26.410	26.470	24.855	8,551,049
2023-09-04	26.680	26.850	26.380	26.430	24.818	14,160,078
2023-09-01	27.090	27.280	26.500	26.680	25.053	10,882,362
2023-08-31	27.360	27.490	27.090	27.100	25.447	9,958,484
2023-08-30	27.870	27.900	27.050	27.350	25.682	14,150,451
2023-08-29	27.610	28.170	27.270	27.920	26.217	14,066,251
2023-08-28	28.810	29.200	27.620	27.810	26.114	15,855,977
2023-08-25	27.370	27.880	27.110	27.460	25.785	13,936,650
2023-08-24	26.750	27.470	26.380	27.270	25.607	15,605,220
2023-08-23	26.780	27.150	26.510	26.560	24.940	11,804,299
2023-08-22	26.510	26.990	26.390	26.690	25.062	11,840,148
2023-08-21	26.410	27.060	26.000	26.490	24.874	9,370,282
2023-08-18	27.100	27.170	26.570	26.650	25.024	7,714,553
2023-08-17	27.000	27.250	26.700	27.120	25.466	8,222,363
2023-08-16	27.110	27.700	27.030	27.190	25.531	12,227,651
2023-08-15	27.040	27.310	26.660	27.250	25.588	13,540,857
2023-08-14	26.200	27.230	25.930	27.090	25.438	25,787,090
2023-08-11	25.970	26.200	25.660	25.810	24.236	11,193,374
2023-08-10	26.100	26.120	25.700	25.920	24.339	10,503,801
2023-08-09	25.770	26.330	25.650	26.180	24.583	20,070,643
2023-08-08	25.260	26.000	25.150	25.770	24.198	24,887,808
2023-08-07	26.250	26.360	24.940	25.270	23.729	37,557,004
2023-08-04	26.740	26.890	26.200	26.270	24.668	12,963,227
2023-08-03	26.250	27.060	26.220	26.740	25.109	15,371,642
2023-08-02	27.170	27.200	26.270	26.490	24.874	18,883,404
2023-08-01	27.700	27.800	26.910	26.960	25.315	20,781,554
2023-07-31	28.690	28.800	27.390	27.620	25.935	21,150,999
2023-07-28	28.700	28.830	28.250	28.660	26.912	8,421,489
2023-07-27	28.880	29.280	28.530	28.740	26.987	7,684,747

← NewerPage 13 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.