Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	35.920	36.080	34.300	35.230	34.740	23,837,399
2026-04-16	35.350	36.150	34.860	35.920	35.420	20,506,940
2026-04-15	34.660	35.790	34.110	35.700	35.203	33,941,387
2026-04-14	34.770	34.940	33.800	34.290	33.813	17,009,816
2026-04-13	33.850	35.030	33.750	34.670	34.188	19,008,207
2026-04-10	34.150	34.250	33.440	34.000	33.527	25,405,076
2026-04-09	34.450	34.850	33.650	34.130	33.655	17,820,985
2026-04-08	34.890	35.350	34.020	34.630	34.148	27,585,148
2026-04-07	35.630	35.790	34.030	34.340	33.862	19,719,454
2026-04-03	35.340	35.980	34.810	35.620	35.125	27,531,316
2026-04-02	35.860	36.900	35.600	36.350	35.844	23,437,493
2026-04-01	35.000	36.450	34.710	36.190	35.687	33,300,367
2026-03-31	34.900	35.370	34.450	34.690	34.207	18,565,109
2026-03-30	34.700	35.470	34.470	34.720	34.237	23,119,578
2026-03-27	31.690	35.110	31.600	34.920	34.434	32,349,811
2026-03-26	32.990	33.540	31.990	32.110	31.663	13,244,904
2026-03-25	33.180	33.810	32.730	33.180	32.718	11,675,052
2026-03-24	33.100	33.420	32.480	32.970	32.511	12,857,013
2026-03-23	33.980	34.000	32.280	32.770	32.314	18,023,261
2026-03-20	33.330	34.750	33.200	34.370	33.892	21,346,787
2026-03-19	33.350	34.060	33.110	33.480	33.014	14,701,983
2026-03-18	32.960	33.620	32.570	33.340	32.876	13,110,500
2026-03-17	32.930	33.500	32.230	33.200	32.738	19,360,459
2026-03-16	32.600	33.450	32.370	32.650	32.196	12,682,041
2026-03-13	32.640	33.300	32.450	32.590	32.137	7,097,603
2026-03-12	33.180	33.240	32.510	32.850	32.393	8,164,118
2026-03-11	33.510	33.800	33.000	33.250	32.787	12,973,202
2026-03-10	32.090	34.070	31.980	33.640	33.172	24,402,614
2026-03-09	32.080	32.480	31.710	31.900	31.456	14,946,343
2026-03-06	30.160	32.840	30.010	32.680	32.225	24,360,014
2026-03-05	29.530	30.630	29.310	30.280	29.859	10,491,426
2026-03-04	29.310	29.730	29.120	29.220	28.814	8,281,586
2026-03-03	30.180	30.190	29.330	29.520	29.109	13,397,479
2026-03-02	30.210	30.450	29.510	30.200	29.780	15,253,969
2026-02-27	30.490	30.630	30.120	30.540	30.115	9,251,562
2026-02-26	31.190	31.330	30.040	30.480	30.056	18,338,587
2026-02-25	31.050	31.420	30.920	31.020	30.588	7,507,388
2026-02-24	31.750	32.000	30.860	31.000	30.569	8,438,710
2026-02-13	31.860	32.450	31.500	31.560	31.121	7,564,881
2026-02-12	32.000	32.200	31.410	31.760	31.318	9,524,136
2026-02-11	31.910	32.470	31.860	32.050	31.604	6,404,400
2026-02-10	31.910	32.850	31.670	32.040	31.594	12,197,530
2026-02-09	32.210	32.500	31.770	31.910	31.466	9,090,942
2026-02-06	31.410	32.980	31.380	32.200	31.752	15,324,238
2026-02-05	30.980	31.700	30.720	31.480	31.042	9,820,649
2026-02-04	30.360	31.170	30.160	31.100	30.667	9,160,999
2026-02-03	30.360	30.480	30.010	30.400	29.977	7,772,718
2026-02-02	30.860	31.300	30.100	30.140	29.721	8,811,782
2026-01-30	31.330	31.990	30.810	30.950	30.519	9,930,514
2026-01-29	31.060	31.580	30.840	31.340	30.904	12,778,622
2026-01-28	31.360	31.640	31.110	31.180	30.746	12,230,467
2026-01-27	32.120	32.150	31.260	31.410	30.973	14,059,739
2026-01-26	32.190	32.690	30.890	32.100	31.653	24,214,956
2026-01-23	31.800	32.670	31.550	32.190	31.742	14,776,224
2026-01-22	32.320	32.950	31.500	31.800	31.358	13,861,823
2026-01-21	32.600	32.660	32.170	32.250	31.801	11,350,461
2026-01-20	32.500	32.980	32.280	32.650	32.196	10,499,800
2026-01-19	32.050	32.830	32.000	32.520	32.068	12,759,152
2026-01-16	32.710	32.900	31.800	32.020	31.575	13,883,852
2026-01-15	33.190	33.400	32.560	32.700	32.245	15,391,116

← NewerPage 3 of 21 · 1,214 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.