Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	22.200	22.250	21.710	21.860	20.113	14,357,689
2022-07-29	22.800	22.800	21.870	22.010	20.251	20,903,730
2022-07-28	22.310	23.040	22.250	22.620	20.812	26,744,668
2022-07-27	21.080	22.690	21.040	22.300	20.518	51,819,142
2022-07-26	20.880	20.970	20.610	20.680	19.028	10,788,347
2022-07-25	20.680	21.010	20.380	20.800	19.138	16,323,088
2022-07-22	20.260	21.130	20.260	20.680	19.028	27,077,564
2022-07-21	20.020	20.520	19.890	20.210	18.595	19,769,772
2022-07-20	19.490	20.090	19.350	20.020	18.420	15,435,251
2022-07-19	19.440	19.470	19.190	19.400	17.850	9,327,458
2022-07-18	19.130	19.530	18.850	19.440	17.887	15,765,870
2022-07-15	18.860	19.450	18.560	19.000	17.482	18,359,369
2022-07-14	19.010	19.190	18.680	18.720	17.224	12,965,921
2022-07-13	19.090	19.490	18.830	19.260	17.721	11,788,233
2022-07-12	19.590	19.630	18.930	19.000	17.482	11,531,416
2022-07-11	19.640	19.830	19.300	19.430	17.877	15,158,661
2022-07-08	18.770	19.960	18.700	19.740	18.163	34,465,617
2022-07-07	20.110	20.400	18.620	18.770	17.270	35,340,514
2022-07-06	19.200	19.400	19.020	19.180	17.647	12,149,519
2022-07-05	19.140	19.400	18.950	19.340	17.795	11,672,833
2022-07-04	18.650	19.260	18.620	19.080	17.555	14,665,446
2022-07-01	18.760	18.910	18.560	18.710	17.215	6,970,025
2022-06-30	18.650	18.850	18.590	18.700	17.206	10,757,810
2022-06-29	19.150	19.150	18.540	18.550	17.068	15,026,903
2022-06-28	19.100	19.180	18.770	19.180	17.647	15,186,553
2022-06-27	19.460	19.710	18.900	19.010	17.491	20,819,777
2022-06-24	18.990	19.530	18.980	19.420	17.868	10,771,609
2022-06-23	19.080	19.180	18.790	19.020	17.500	10,900,905
2022-06-22	19.200	19.520	19.100	19.160	17.629	8,868,056
2022-06-21	19.300	19.520	19.110	19.220	17.684	9,452,349
2022-06-20	18.980	19.360	18.780	19.260	17.721	12,821,929
2022-06-17	18.610	19.020	18.590	18.920	17.408	10,009,862
2022-06-16	18.600	19.030	18.550	18.830	17.325	11,822,221
2022-06-15	18.920	19.000	18.530	18.530	17.049	10,067,441
2022-06-14	18.460	19.010	18.380	18.920	17.408	11,878,047
2022-06-13	18.480	18.670	18.200	18.590	17.105	12,704,508
2022-06-10	18.200	18.670	18.170	18.620	17.132	11,352,418
2022-06-09	18.580	18.810	18.200	18.310	16.847	10,542,129
2022-06-08	18.280	18.800	18.200	18.680	17.187	16,230,284
2022-06-07	18.230	18.460	18.000	18.440	16.967	14,355,906
2022-06-06	17.520	18.380	17.410	18.230	16.773	21,421,359
2022-06-02	17.500	17.610	17.250	17.490	16.092	9,337,647
2022-06-01	17.630	17.940	17.460	17.500	16.102	10,280,383
2022-05-31	17.490	17.870	17.130	17.810	16.387	11,660,300
2022-05-30	17.660	17.740	17.180	17.360	15.973	10,032,046
2022-05-27	17.750	17.920	17.560	17.580	16.175	11,003,514
2022-05-26	16.960	17.910	16.800	17.870	16.442	18,923,255
2022-05-25	16.620	17.080	16.420	16.980	15.623	13,258,725
2022-05-24	17.170	17.340	16.620	16.620	15.292	15,921,619
2022-05-23	17.590	17.690	17.100	17.170	15.798	14,771,915
2022-05-20	17.660	17.910	17.460	17.590	16.184	10,136,784
2022-05-19	17.500	17.750	17.350	17.610	16.203	10,764,568
2022-05-18	17.870	18.050	17.660	17.730	16.313	10,368,378
2022-05-17	17.990	18.000	17.480	17.780	16.359	17,498,394
2022-05-16	18.940	19.110	17.730	17.950	16.516	31,595,259
2022-05-13	18.000	18.350	17.990	18.320	16.464	13,743,366
2022-05-12	17.790	18.120	17.710	17.940	16.123	11,292,314
2022-05-11	17.860	18.290	17.800	17.860	16.051	17,060,476
2022-05-10	17.590	17.860	17.410	17.780	15.979	13,108,349
2022-05-09	17.050	18.040	17.050	17.770	15.970	22,686,280

← NewerPage 18 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.