Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.950	17.240	16.830	16.930	15.215	10,439,783
2022-05-05	16.830	17.290	16.810	17.190	15.449	14,351,840
2022-04-29	16.520	17.280	16.500	16.950	15.233	22,530,120
2022-04-28	15.800	16.670	15.720	16.640	14.954	20,043,765
2022-04-27	14.880	16.160	14.800	15.990	14.370	24,252,078
2022-04-26	15.100	15.200	14.530	14.700	13.211	16,846,063
2022-04-25	15.980	16.010	14.880	15.050	13.525	16,182,854
2022-04-22	16.170	16.180	15.800	15.910	14.298	12,539,884
2022-04-21	16.690	16.890	16.110	16.180	14.541	12,972,204
2022-04-20	16.850	17.200	16.700	16.730	15.035	13,582,571
2022-04-19	16.440	17.390	16.340	16.930	15.215	21,346,690
2022-04-18	16.090	16.280	15.780	16.260	14.613	8,850,981
2022-04-15	16.260	16.260	16.050	16.150	14.514	6,873,131
2022-04-14	16.130	16.360	16.000	16.260	14.613	6,562,220
2022-04-13	16.390	16.390	15.910	16.000	14.379	9,113,576
2022-04-12	16.350	16.550	15.880	16.390	14.730	15,532,537
2022-04-11	16.810	17.080	16.330	16.400	14.739	12,351,678
2022-04-08	16.990	17.050	16.520	16.750	15.053	10,137,032
2022-04-07	17.300	17.400	16.900	16.910	15.197	13,183,039
2022-04-06	17.330	17.600	17.270	17.410	15.646	12,041,556
2022-04-01	17.140	17.370	17.000	17.280	15.530	11,752,463
2022-03-31	17.180	17.540	17.100	17.330	15.574	15,124,220
2022-03-30	16.990	17.280	16.750	17.250	15.503	12,600,528
2022-03-29	16.800	17.150	16.700	16.970	15.251	11,298,363
2022-03-28	16.800	17.000	16.450	16.770	15.071	10,876,300
2022-03-25	17.310	17.390	16.850	16.880	15.170	15,940,258
2022-03-24	16.910	17.520	16.660	17.350	15.592	21,382,702
2022-03-23	16.780	17.080	16.730	16.930	15.215	11,707,399
2022-03-22	17.020	17.080	16.710	16.810	15.107	19,179,480
2022-03-21	17.100	17.430	16.810	17.230	15.485	22,514,792
2022-03-18	17.000	17.410	16.820	17.200	15.458	30,514,744
2022-03-17	16.510	17.620	16.400	17.610	15.826	49,315,926
2022-03-16	16.110	16.200	15.170	16.020	14.397	21,629,703
2022-03-15	16.400	16.400	15.500	15.610	14.029	18,731,472
2022-03-14	16.800	17.250	16.600	16.650	14.963	16,443,291
2022-03-11	16.410	16.750	16.140	16.750	15.053	12,163,922
2022-03-10	16.150	16.700	16.150	16.600	14.918	16,794,777
2022-03-09	16.510	16.570	15.360	15.900	14.289	24,771,936
2022-03-08	17.700	17.720	16.300	16.400	14.739	24,872,628
2022-03-07	17.800	17.970	17.560	17.660	15.871	13,840,238
2022-03-04	17.680	18.120	17.630	17.880	16.069	16,815,514
2022-03-03	17.590	17.820	17.510	17.740	15.943	11,760,312
2022-03-02	17.390	17.570	17.290	17.560	15.781	7,403,900
2022-03-01	17.360	17.470	17.330	17.390	15.628	6,365,745
2022-02-28	17.430	17.590	17.210	17.370	15.610	9,923,532
2022-02-25	17.500	17.680	17.470	17.520	15.745	8,201,927
2022-02-24	17.610	17.750	17.360	17.460	15.691	12,450,252
2022-02-23	17.690	17.840	17.610	17.710	15.916	12,776,530
2022-02-22	17.670	17.740	17.580	17.680	15.889	7,412,569
2022-02-21	17.690	17.840	17.580	17.790	15.988	8,483,908
2022-02-18	17.570	17.750	17.410	17.700	15.907	8,436,194
2022-02-17	17.800	17.810	17.410	17.640	15.853	12,483,883
2022-02-16	18.000	18.000	17.750	17.800	15.997	8,012,837
2022-02-15	18.040	18.100	17.770	17.860	16.051	9,349,657
2022-02-14	17.800	18.280	17.730	18.040	16.213	11,332,405
2022-02-11	18.100	18.100	17.720	17.830	16.024	9,039,488
2022-02-10	18.100	18.140	17.850	17.950	16.132	7,020,232
2022-02-09	17.880	18.120	17.770	18.020	16.195	7,672,527
2022-02-08	17.710	17.900	17.590	17.870	16.060	8,246,000
2022-02-07	17.700	17.890	17.530	17.700	15.907	9,474,062

← NewerPage 19 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.