Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	24.610	25.010	23.500	24.350	22.404	32,039,048
2022-10-31	25.100	26.010	24.500	24.800	22.818	23,042,278
2022-10-28	25.400	25.690	24.780	25.000	23.002	15,416,161
2022-10-27	25.130	25.810	24.770	25.490	23.453	19,216,635
2022-10-26	24.440	25.400	24.410	25.160	23.150	22,926,341
2022-10-25	24.890	24.980	24.000	24.400	22.450	20,219,499
2022-10-24	25.390	25.930	24.700	24.890	22.901	21,532,274
2022-10-21	25.020	25.720	24.900	25.550	23.508	20,222,115
2022-10-20	25.350	25.750	25.000	25.120	23.113	21,301,523
2022-10-19	25.570	25.880	25.260	25.510	23.472	23,678,675
2022-10-18	24.600	26.250	24.300	25.800	23.738	45,470,377
2022-10-17	24.700	25.060	24.260	24.550	22.588	24,214,552
2022-10-14	22.590	24.780	22.580	24.610	22.643	48,516,675
2022-10-13	21.630	22.650	21.560	22.600	20.794	20,884,657
2022-10-12	21.520	21.670	20.850	21.600	19.874	11,580,204
2022-10-11	21.680	21.760	21.260	21.560	19.837	11,047,263
2022-10-10	22.130	22.320	21.490	21.650	19.920	14,241,168
2022-09-30	22.200	22.370	21.940	22.040	20.279	9,860,756
2022-09-29	21.880	22.350	21.620	22.180	20.408	15,205,279
2022-09-28	21.400	22.080	21.270	21.570	19.846	16,062,908
2022-09-27	20.890	21.450	20.580	21.400	19.690	15,978,582
2022-09-26	20.060	21.070	19.710	20.700	19.046	14,972,356
2022-09-23	19.930	20.500	19.820	20.210	18.595	12,551,462
2022-09-22	21.110	21.130	19.450	19.990	18.393	30,167,860
2022-09-21	21.990	22.080	21.190	21.190	19.497	16,732,070
2022-09-20	21.000	22.190	21.000	22.000	20.242	21,872,972
2022-09-19	21.090	21.460	20.730	20.850	19.184	14,309,074
2022-09-16	21.760	22.050	21.230	21.250	19.552	18,751,800
2022-09-15	21.700	22.090	21.160	21.220	19.524	10,562,094
2022-09-14	21.250	21.610	20.870	21.510	19.791	10,052,434
2022-09-13	21.630	21.640	20.760	21.420	19.708	14,024,605
2022-09-09	21.600	21.800	21.460	21.600	19.874	8,546,228
2022-09-08	21.890	22.250	21.650	21.700	19.966	9,584,427
2022-09-07	21.830	22.060	21.500	21.690	19.957	7,258,072
2022-09-06	21.630	21.970	21.430	21.770	20.030	7,875,750
2022-09-05	21.860	21.960	21.370	21.540	19.819	9,142,695
2022-09-02	21.300	22.220	21.300	21.870	20.122	15,123,686
2022-09-01	21.510	21.760	21.280	21.390	19.681	10,059,743
2022-08-31	22.400	22.400	21.460	21.470	19.754	13,027,717
2022-08-30	21.880	22.180	21.710	22.010	20.251	11,531,808
2022-08-29	21.490	22.380	21.420	22.000	20.242	13,091,391
2022-08-26	21.580	22.190	21.440	21.600	19.874	10,078,340
2022-08-25	21.170	21.600	21.170	21.540	19.819	10,727,656
2022-08-24	21.460	21.570	21.000	21.140	19.451	9,233,746
2022-08-23	21.840	21.840	21.350	21.450	19.736	10,116,221
2022-08-22	21.720	22.070	21.490	21.920	20.168	9,555,373
2022-08-19	21.740	22.050	21.480	21.900	20.150	12,703,371
2022-08-18	22.100	22.150	21.440	21.600	19.874	11,980,162
2022-08-17	22.120	22.150	21.410	22.010	20.251	12,500,299
2022-08-16	22.190	22.500	21.910	22.120	20.352	12,134,327
2022-08-15	22.720	22.900	21.680	21.870	20.122	24,792,900
2022-08-12	22.910	23.080	22.700	22.950	21.116	10,725,244
2022-08-11	22.500	23.080	22.450	22.840	21.015	12,330,632
2022-08-10	22.680	22.880	22.280	22.350	20.564	10,509,074
2022-08-09	22.510	22.880	22.230	22.700	20.886	12,365,695
2022-08-08	22.280	22.820	22.220	22.510	20.711	12,442,011
2022-08-05	22.020	22.550	21.780	22.210	20.435	17,060,681
2022-08-04	21.650	22.260	21.510	22.000	20.242	13,639,179
2022-08-03	21.370	22.110	21.370	21.630	19.902	16,511,469
2022-08-02	21.770	21.780	20.890	21.320	19.616	20,962,152

← NewerPage 17 of 21 · 1,216 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.