Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	27.270	27.570	27.040	27.170	24.999	15,313,584
2023-01-30	28.090	28.200	26.950	27.190	25.017	24,288,617
2023-01-20	28.010	28.450	27.700	27.810	25.588	13,166,877
2023-01-19	27.480	28.380	27.310	28.110	25.864	20,307,231
2023-01-18	27.280	27.530	27.180	27.490	25.293	10,217,237
2023-01-17	27.800	27.800	27.010	27.400	25.211	17,348,991
2023-01-16	28.060	28.390	27.330	27.500	25.303	43,445,283
2023-01-13	28.080	28.800	27.640	28.800	26.499	22,765,765
2023-01-12	28.000	28.340	27.770	27.960	25.726	13,547,381
2023-01-11	28.310	28.480	27.900	27.980	25.744	12,386,013
2023-01-10	28.580	28.790	27.910	28.330	26.066	19,813,745
2023-01-09	28.360	29.080	28.040	28.590	26.305	20,600,165
2023-01-06	28.300	28.500	27.830	28.120	25.873	19,141,897
2023-01-05	27.410	28.760	27.350	28.400	26.131	31,323,318
2023-01-04	26.350	27.670	26.310	27.440	25.247	37,046,549
2023-01-03	26.610	26.770	26.300	26.390	24.281	22,968,095
2022-12-30	26.530	26.950	26.380	26.610	24.484	25,870,014
2022-12-29	25.260	26.810	25.260	26.800	24.658	34,528,622
2022-12-28	25.420	26.160	25.080	25.550	23.508	25,574,040
2022-12-27	25.560	25.740	24.700	25.030	23.030	29,601,372
2022-12-26	24.500	26.110	24.100	25.490	23.453	61,615,244
2022-12-23	23.980	23.980	23.980	23.980	22.064	8,283,122
2022-12-22	22.240	22.350	21.690	21.800	20.058	10,162,145
2022-12-21	22.470	22.630	21.990	22.210	20.435	7,236,662
2022-12-20	22.400	22.620	22.010	22.370	20.582	10,105,198
2022-12-19	23.120	23.280	22.410	22.480	20.684	13,646,396
2022-12-16	22.770	23.270	22.770	23.200	21.346	11,962,617
2022-12-15	23.090	23.240	22.720	22.760	20.941	13,445,402
2022-12-14	23.910	24.000	22.950	23.070	21.227	16,586,852
2022-12-13	24.320	24.370	23.550	23.710	21.815	14,057,609
2022-12-12	23.500	24.350	23.450	24.140	22.211	19,590,464
2022-12-09	23.430	23.740	23.300	23.470	21.595	14,031,776
2022-12-08	24.350	24.360	23.220	23.610	21.723	22,518,398
2022-12-07	23.780	24.430	23.220	24.120	22.193	24,544,777
2022-12-06	23.520	23.800	23.030	23.210	21.355	15,474,886
2022-12-05	23.850	23.980	23.350	23.520	21.641	12,336,649
2022-12-02	23.590	23.930	23.560	23.800	21.898	6,195,549
2022-12-01	23.710	24.060	23.430	23.700	21.806	12,747,694
2022-11-30	23.780	24.100	23.280	23.580	21.696	11,568,700
2022-11-29	23.360	23.970	23.230	23.780	21.880	10,900,911
2022-11-28	23.000	23.450	22.980	23.380	21.512	13,681,234
2022-11-25	23.650	23.930	23.130	23.330	21.466	13,073,565
2022-11-24	23.710	24.020	23.530	23.880	21.972	10,751,142
2022-11-23	24.190	24.200	23.220	23.770	21.871	14,533,230
2022-11-22	24.620	24.930	23.630	23.840	21.935	17,835,704
2022-11-21	24.800	24.900	24.360	24.450	22.496	14,185,014
2022-11-18	24.480	25.320	24.330	24.800	22.818	22,219,703
2022-11-17	24.270	24.560	24.060	24.450	22.496	10,818,708
2022-11-16	24.300	25.070	23.890	24.490	22.533	21,805,745
2022-11-15	24.900	24.970	24.050	24.290	22.349	20,897,527
2022-11-14	23.970	25.090	23.630	24.890	22.901	22,784,752
2022-11-11	24.450	24.970	23.680	23.870	21.963	21,610,902
2022-11-10	24.200	24.500	23.880	24.120	22.193	10,026,056
2022-11-09	24.200	24.650	24.140	24.360	22.413	8,770,266
2022-11-08	24.320	24.520	23.900	24.310	22.367	9,608,875
2022-11-07	24.880	24.910	23.970	24.100	22.174	15,248,035
2022-11-04	24.380	25.050	24.220	24.980	22.984	17,549,276
2022-11-03	24.240	24.550	23.910	24.380	22.432	14,815,386
2022-11-02	24.540	25.300	24.320	24.350	22.404	23,843,818
2022-11-01	24.610	25.010	23.500	24.350	22.404	32,039,048

← NewerPage 16 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.