Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	28.610	29.400	28.500	28.980	27.212	11,672,851
2023-07-25	28.880	29.000	28.310	28.700	26.949	9,649,809
2023-07-24	27.640	29.050	27.480	28.600	26.855	20,656,360
2023-07-21	27.200	27.980	27.200	27.860	26.161	7,778,610
2023-07-20	27.700	27.810	27.240	27.330	25.663	9,021,273
2023-07-19	27.740	27.900	27.540	27.700	26.010	6,099,383
2023-07-18	28.110	28.240	27.500	27.780	26.085	10,861,141
2023-07-17	28.200	28.270	27.810	28.100	26.386	6,352,182
2023-07-14	28.400	28.610	28.250	28.360	26.630	5,843,237
2023-07-13	28.260	28.860	28.230	28.550	26.808	10,366,351
2023-07-12	28.420	28.510	28.080	28.150	26.433	8,834,680
2023-07-11	28.090	28.590	27.980	28.460	26.724	10,688,633
2023-07-10	28.640	28.650	27.830	28.070	26.358	11,449,521
2023-07-07	27.950	28.880	27.710	28.620	26.874	15,304,597
2023-07-06	28.030	28.360	27.960	28.020	26.311	17,228,737
2023-07-05	28.690	29.580	27.770	28.120	26.405	42,534,585
2023-07-04	29.310	29.500	27.610	28.600	26.855	45,780,419
2023-07-03	29.800	29.890	28.990	29.700	27.888	12,464,599
2023-06-30	29.700	30.300	29.520	29.680	27.870	14,119,574
2023-06-29	29.450	30.000	29.340	29.520	27.719	7,400,553
2023-06-28	29.410	29.740	29.010	29.560	27.757	8,766,934
2023-06-27	29.150	30.090	29.120	29.450	27.654	13,072,119
2023-06-26	28.830	29.540	28.710	29.100	27.325	11,024,726
2023-06-21	29.560	29.590	28.850	28.980	27.212	8,982,594
2023-06-20	29.980	30.000	29.170	29.400	27.607	16,048,240
2023-06-19	30.110	30.830	29.850	30.000	28.170	9,047,866
2023-06-16	29.660	30.720	29.600	30.140	28.301	18,015,836
2023-06-15	29.260	29.800	29.150	29.570	27.766	9,784,077
2023-06-14	29.380	29.790	29.060	29.250	27.466	15,779,638
2023-06-13	29.380	29.980	29.360	29.620	27.813	10,275,659
2023-06-12	30.010	30.220	29.260	29.450	27.654	15,548,547
2023-06-09	29.500	30.290	29.280	30.100	28.264	13,777,196
2023-06-08	29.780	29.970	29.000	29.400	27.607	18,473,867
2023-06-07	30.170	30.650	29.700	29.860	28.039	12,532,540
2023-06-06	30.990	30.990	29.980	30.170	28.330	16,015,939
2023-06-05	30.910	31.050	30.510	30.920	29.034	9,630,265
2023-06-02	31.040	31.500	30.680	30.820	28.940	11,874,736
2023-06-01	31.000	31.150	30.350	30.820	28.940	11,171,574
2023-05-31	31.040	31.760	30.660	30.970	29.081	18,181,677
2023-05-30	32.750	32.750	30.200	31.040	29.147	39,872,310
2023-05-29	32.900	33.280	32.500	32.750	30.752	15,324,061
2023-05-26	31.250	33.250	31.250	33.020	31.006	27,318,464
2023-05-25	31.630	31.750	30.810	31.250	29.344	12,115,273
2023-05-24	32.080	32.100	31.250	31.630	29.701	10,141,345
2023-05-23	31.990	32.950	31.900	32.070	30.114	17,923,014
2023-05-22	31.940	32.560	31.230	31.790	29.851	14,210,497
2023-05-19	31.740	32.100	31.430	31.940	29.992	12,250,486
2023-05-18	31.890	32.340	31.480	31.980	30.029	11,307,161
2023-05-17	31.810	31.810	31.150	31.580	29.654	8,603,142
2023-05-16	30.670	32.160	30.660	31.670	29.738	23,375,592
2023-05-15	30.000	30.730	29.880	30.660	28.790	12,765,929
2023-05-12	30.700	31.290	30.420	30.590	28.146	11,043,478
2023-05-11	31.000	32.170	30.600	30.800	28.339	15,371,907
2023-05-10	31.500	31.550	30.730	30.900	28.431	8,387,685
2023-05-09	31.780	31.970	31.170	31.500	28.983	11,911,440
2023-05-08	31.500	32.350	31.190	31.690	29.158	10,645,095
2023-05-05	31.940	31.940	31.100	31.490	28.974	9,047,058
2023-05-04	31.970	32.780	31.710	31.940	29.388	13,830,883
2023-04-28	31.110	31.950	30.920	31.800	29.259	16,307,763
2023-04-27	30.670	31.570	30.480	31.150	28.661	16,017,643

← NewerPage 14 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.