Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	47.500	51.460	46.020	49.900	49.900	63,695,617
2026-07-15	47.040	52.720	47.010	49.070	49.070	83,491,234
2026-07-14	44.300	48.990	44.030	48.500	48.500	63,278,465
2026-07-13	44.570	46.220	44.000	44.800	44.800	54,449,883
2026-07-10	41.810	45.650	41.550	44.070	44.070	52,022,598
2026-07-09	41.490	44.520	41.220	42.700	42.700	49,127,488
2026-07-08	43.880	44.390	41.970	41.980	41.980	41,933,129
2026-07-07	47.320	47.640	43.000	43.610	43.610	62,637,523
2026-07-06	46.000	52.780	45.400	47.730	47.730	68,096,227
2026-07-03	44.000	48.080	42.930	47.980	47.980	53,657,457
2026-07-02	41.190	45.680	41.010	44.750	44.750	56,484,969
2026-07-01	38.520	42.370	36.920	41.950	41.950	50,088,898
2026-06-30	38.850	38.850	37.300	38.520	38.520	39,927,148
2026-06-29	36.100	39.160	35.880	39.160	39.160	30,482,705
2026-06-26	37.390	37.920	35.600	35.600	35.600	15,584,882
2026-06-25	36.990	38.300	36.000	37.530	37.530	23,125,473
2026-06-24	37.010	39.360	36.980	37.600	37.600	26,538,332
2026-06-23	36.220	37.990	36.110	37.310	37.310	23,605,439
2026-06-22	35.780	36.900	35.610	36.650	36.650	17,885,619
2026-06-18	35.430	37.480	34.580	35.920	35.920	23,207,689
2026-06-17	35.990	36.350	35.450	35.620	35.620	12,380,760
2026-06-16	36.450	36.570	35.750	36.000	36.000	11,360,920
2026-06-15	37.310	37.310	36.230	36.490	36.490	16,398,980
2026-06-12	37.890	38.080	36.280	37.310	37.310	29,593,801
2026-06-11	36.690	38.120	36.110	38.080	38.080	22,144,510
2026-06-10	34.670	37.200	34.600	37.060	37.060	23,643,330
2026-06-09	34.120	35.220	33.250	35.000	35.000	13,469,705
2026-06-08	34.500	35.000	33.590	33.880	33.880	13,494,998
2026-06-05	34.180	35.630	34.180	34.610	34.610	17,418,080
2026-06-04	33.550	34.400	33.460	33.880	33.880	14,554,470
2026-06-03	35.160	35.380	33.470	33.550	33.550	22,898,000
2026-06-02	36.000	36.500	35.150	35.250	35.250	17,292,971
2026-06-01	36.910	38.270	36.000	36.210	36.210	29,292,410
2026-05-29	35.030	37.180	34.900	36.370	36.370	29,833,881
2026-05-28	35.350	35.860	34.880	35.020	35.020	17,697,570
2026-05-27	35.020	35.800	34.710	35.680	35.680	17,403,400
2026-05-26	34.360	35.890	34.200	35.230	35.230	22,820,750
2026-05-25	34.700	35.000	33.910	34.360	34.360	13,876,250
2026-05-22	33.570	35.570	33.570	34.720	34.720	38,721,770
2026-05-21	31.930	33.200	31.830	32.390	32.390	15,376,550
2026-05-20	32.780	32.780	31.940	31.960	31.960	12,132,620
2026-05-19	31.150	33.000	31.150	32.340	32.340	26,552,100
2026-05-18	31.390	31.390	30.300	30.630	30.630	15,846,420
2026-05-15	31.330	31.880	31.030	31.380	31.380	10,097,320
2026-05-14	32.320	32.700	31.370	31.390	31.390	11,688,680
2026-05-13	33.300	33.370	31.830	32.360	32.360	18,605,949
2026-05-12	33.000	34.500	32.780	33.500	33.500	18,029,670
2026-05-11	33.410	33.410	32.600	33.190	33.190	16,088,680
2026-05-08	34.010	34.160	33.440	33.640	33.172	9,327,655
2026-05-07	34.100	34.320	33.600	34.030	33.557	13,794,116
2026-05-06	34.110	34.440	33.500	34.010	33.537	16,220,480
2026-04-30	34.930	35.150	34.000	34.570	34.089	17,379,863
2026-04-29	32.600	34.780	32.510	34.100	33.626	25,158,224
2026-04-28	33.230	33.950	32.540	32.600	32.147	13,008,618
2026-04-27	33.850	33.930	33.140	33.240	32.778	9,854,113
2026-04-24	33.150	34.150	32.800	33.930	33.458	15,531,541
2026-04-23	33.850	34.130	33.060	33.200	32.738	14,133,601
2026-04-22	33.560	33.960	33.150	33.860	33.389	15,026,545
2026-04-21	33.990	34.440	33.340	33.540	33.073	14,002,971
2026-04-20	35.110	35.180	33.800	33.960	33.488	25,718,400

← NewerPage 2 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.