Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	17.580	17.660	17.280	17.550	15.772	10,842,155
2022-01-27	18.110	18.160	17.290	17.460	15.691	24,747,074
2022-01-26	18.450	18.510	18.080	18.120	16.284	12,228,829
2022-01-25	19.250	19.310	18.330	18.350	16.491	18,809,396
2022-01-24	19.450	19.670	19.030	19.100	17.165	28,750,647
2022-01-21	21.550	22.200	19.950	20.190	18.145	51,553,562
2022-01-20	19.870	20.840	19.750	20.320	18.262	31,358,314
2022-01-19	20.010	20.180	19.600	19.800	17.794	16,972,079
2022-01-18	20.450	20.660	19.840	19.930	17.911	26,437,435
2022-01-17	19.880	20.630	19.880	20.280	18.226	28,764,319
2022-01-14	19.700	20.120	19.570	19.970	17.947	19,620,942
2022-01-13	19.670	19.930	19.600	19.670	17.677	13,228,788
2022-01-12	19.820	20.150	19.560	19.740	17.740	16,960,657
2022-01-11	19.770	19.900	19.540	19.740	17.740	17,728,605
2022-01-10	19.900	20.030	19.380	19.840	17.830	29,625,131
2022-01-07	19.470	20.400	19.200	20.180	18.136	40,045,777
2022-01-06	19.620	19.740	19.240	19.370	17.408	17,518,746
2022-01-05	19.900	19.990	19.010	19.590	17.605	34,259,320
2022-01-04	19.060	19.450	18.960	19.300	17.345	21,700,675
2021-12-31	18.810	19.050	18.680	18.930	17.012	14,235,131
2021-12-30	18.750	18.870	18.620	18.740	16.842	12,614,600
2021-12-29	18.700	19.100	18.660	18.780	16.878	11,669,138
2021-12-28	18.630	19.130	18.630	18.800	16.896	13,347,599
2021-12-27	18.460	18.700	18.440	18.600	16.716	7,629,860
2021-12-24	18.400	18.590	18.330	18.500	16.626	6,664,305
2021-12-23	18.460	18.520	18.360	18.400	16.536	6,209,779
2021-12-22	18.250	18.550	18.220	18.460	16.590	8,074,496
2021-12-21	18.110	18.290	18.100	18.210	16.365	5,936,006
2021-12-20	18.210	18.330	18.050	18.110	16.275	9,242,841
2021-12-17	18.410	18.430	18.220	18.220	16.374	8,508,226
2021-12-16	18.580	18.620	18.270	18.380	16.518	11,566,330
2021-12-15	18.730	18.780	18.500	18.580	16.698	8,730,530
2021-12-14	18.680	18.800	18.640	18.730	16.833	7,608,127
2021-12-13	18.880	18.960	18.600	18.680	16.788	13,133,317
2021-12-10	19.000	19.120	18.770	18.850	16.940	9,812,633
2021-12-09	18.990	19.060	18.820	19.010	17.084	8,078,898
2021-12-08	18.930	19.070	18.810	18.920	17.003	7,704,850
2021-12-07	18.860	18.990	18.760	18.900	16.985	6,136,135
2021-12-06	19.220	19.230	18.810	18.850	16.940	9,321,662
2021-12-03	19.080	19.250	19.050	19.190	17.246	6,907,215
2021-12-02	19.260	19.400	19.110	19.160	17.219	9,422,296
2021-12-01	19.000	19.450	18.860	19.260	17.309	15,676,897
2021-11-30	18.850	19.030	18.580	19.000	17.075	13,346,651
2021-11-29	18.640	18.860	18.530	18.810	16.905	10,490,073
2021-11-26	18.780	19.040	18.590	18.650	16.761	8,474,401
2021-11-25	18.650	18.860	18.390	18.770	16.869	12,303,526
2021-11-24	18.630	18.630	18.370	18.540	16.662	6,875,684
2021-11-23	18.570	18.750	18.510	18.610	16.725	8,105,049
2021-11-22	18.700	18.780	18.400	18.590	16.707	8,413,512
2021-11-19	18.410	18.520	18.190	18.490	16.617	8,558,941
2021-11-18	18.520	18.620	18.340	18.390	16.527	6,974,270
2021-11-17	18.730	18.730	18.400	18.580	16.698	10,386,438
2021-11-16	18.440	18.870	18.370	18.720	16.824	19,782,600
2021-11-15	18.190	18.490	18.120	18.440	16.572	10,018,023
2021-11-12	18.320	18.390	18.120	18.180	16.338	9,042,200
2021-11-11	18.000	18.350	17.980	18.320	16.464	10,923,342
2021-11-10	18.280	18.420	17.950	18.120	16.284	10,762,189
2021-11-09	18.420	18.480	18.200	18.240	16.392	9,673,885
2021-11-08	18.390	18.490	18.290	18.420	16.554	8,693,992
2021-11-05	18.280	18.490	18.270	18.370	16.509	8,725,314

← NewerPage 20 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.