Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	33.910	34.110	32.970	33.190	32.728	18,005,547
2026-01-13	33.950	34.290	33.320	33.930	33.458	15,369,891
2026-01-12	33.840	34.060	32.790	33.950	33.478	26,265,993
2026-01-09	33.150	33.920	32.950	33.840	33.369	17,202,505
2026-01-08	31.610	33.670	31.520	33.450	32.985	31,591,199
2026-01-07	30.650	31.680	30.610	31.500	31.062	18,234,734
2026-01-06	30.430	30.750	29.940	30.600	30.174	16,301,811
2026-01-05	29.400	30.600	29.070	30.180	29.760	26,452,152
2025-12-31	28.710	29.450	28.620	29.350	28.942	16,615,176
2025-12-30	28.820	28.960	28.140	28.830	28.429	24,810,512
2025-12-29	29.290	29.370	28.700	28.970	28.567	22,740,742
2025-12-26	30.480	30.570	28.990	29.280	28.873	31,566,606
2025-12-25	30.710	30.930	30.350	30.480	30.056	11,236,256
2025-12-24	31.010	31.170	30.520	30.660	30.234	9,444,265
2025-12-23	31.440	32.000	30.940	31.000	30.569	12,790,306
2025-12-22	31.660	32.160	31.410	31.470	31.032	8,397,569
2025-12-19	30.990	31.900	30.930	31.690	31.249	9,903,577
2025-12-18	31.100	31.290	30.870	31.020	30.588	5,936,699
2025-12-17	30.760	31.280	30.520	31.150	30.717	8,868,674
2025-12-16	31.000	31.090	30.580	30.580	30.155	6,129,229
2025-12-15	31.020	31.290	30.900	31.070	30.638	8,879,852
2025-12-12	32.000	32.100	30.990	31.150	30.717	25,685,510
2025-12-11	32.520	32.660	31.800	31.990	31.545	13,306,748
2025-12-10	32.390	32.710	31.610	32.510	32.058	12,263,500
2025-12-09	32.910	33.460	32.220	32.450	31.999	12,071,790
2025-12-08	33.870	33.950	32.930	33.000	32.541	10,460,804
2025-12-05	34.290	34.350	33.240	33.730	33.261	8,016,810
2025-12-04	34.030	34.690	33.960	34.100	33.626	9,394,788
2025-12-03	34.090	34.520	33.900	34.000	33.527	5,855,700
2025-12-02	34.390	34.400	33.950	34.010	33.537	4,390,845
2025-12-01	34.420	34.570	33.930	34.400	33.921	6,767,058
2025-11-28	34.470	34.710	34.100	34.420	33.941	5,132,072
2025-11-27	34.600	34.700	34.100	34.460	33.981	6,623,583
2025-11-26	33.410	34.890	33.370	34.590	34.109	13,342,702
2025-11-25	33.280	33.920	33.000	33.350	32.886	7,783,312
2025-11-24	32.200	33.380	32.110	33.280	32.817	11,858,154
2025-11-21	32.800	33.150	31.920	32.000	31.555	8,023,463
2025-11-20	33.510	33.580	32.790	32.860	32.403	9,006,407
2025-11-19	33.800	33.890	33.300	33.400	32.935	4,697,637
2025-11-18	33.310	34.110	33.150	33.970	33.497	8,267,500
2025-11-17	34.430	34.520	33.060	33.360	32.896	11,260,842
2025-11-14	34.350	35.080	34.310	34.610	34.129	11,310,664
2025-11-13	33.280	34.980	33.140	34.590	34.109	19,021,672
2025-11-12	32.430	33.500	32.330	33.130	32.669	15,334,464
2025-11-11	32.950	33.010	32.110	32.330	31.880	9,616,254
2025-11-10	32.410	32.990	31.820	32.920	32.462	11,905,283
2025-11-07	33.280	33.460	32.310	32.380	31.930	13,746,439
2025-11-06	33.360	33.680	33.140	33.350	32.886	10,149,209
2025-11-05	33.630	34.040	33.270	33.720	33.251	11,063,423
2025-11-04	34.800	34.800	33.800	33.960	33.488	9,022,056
2025-11-03	34.880	35.100	34.210	34.800	34.316	15,345,311
2025-10-31	33.300	35.200	32.870	35.000	34.513	23,190,478
2025-10-30	34.550	34.670	34.010	34.250	33.774	11,290,373
2025-10-29	34.660	34.790	33.930	34.670	34.188	11,255,258
2025-10-28	34.510	34.980	34.330	34.850	34.365	9,324,657
2025-10-27	34.900	34.970	34.500	34.710	34.227	10,241,572
2025-10-24	34.820	34.940	34.500	34.640	34.158	6,112,146
2025-10-23	35.800	35.880	34.490	34.800	34.316	10,386,870
2025-10-22	36.060	36.650	35.760	35.890	35.391	7,049,583
2025-10-21	36.500	36.560	35.670	36.050	35.549	10,814,304

← NewerPage 4 of 5 · 241 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.