Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	35.390	36.690	35.200	36.470	35.838	18,861,894
2025-10-17	35.120	35.510	34.680	34.880	34.276	10,853,295
2025-10-16	34.800	35.310	34.460	34.880	34.276	9,951,246
2025-10-15	34.020	34.950	33.800	34.800	34.197	12,016,504
2025-10-14	35.080	35.180	33.610	34.010	33.421	15,273,790
2025-10-13	35.060	35.800	34.690	34.740	34.138	13,756,246
2025-10-10	36.000	36.340	35.220	35.400	34.787	15,554,137
2025-10-09	37.310	38.000	36.000	36.060	35.436	17,680,908
2025-09-30	36.350	37.400	35.820	36.730	36.094	19,266,064
2025-09-29	36.770	36.870	35.630	36.350	35.721	13,728,821
2025-09-26	37.300	37.440	36.410	36.900	36.261	14,511,677
2025-09-25	38.140	38.290	37.310	37.590	36.939	10,300,000
2025-09-24	36.740	38.600	36.620	38.000	37.342	18,815,628
2025-09-23	37.200	37.470	36.100	36.950	36.310	11,673,104
2025-09-22	36.980	38.500	36.970	37.290	36.644	14,226,971
2025-09-19	37.850	37.850	36.420	36.420	35.789	14,589,008
2025-09-18	37.120	38.560	36.770	37.880	37.224	18,834,653
2025-09-17	36.870	37.230	36.560	36.940	36.300	8,970,984
2025-09-16	37.550	37.960	36.670	36.870	36.232	10,529,772
2025-09-15	37.280	38.440	37.130	37.550	36.900	15,287,018
2025-09-12	37.140	37.780	36.850	37.270	36.625	14,840,205
2025-09-11	36.000	37.300	34.870	37.140	36.497	29,637,039
2025-09-10	39.100	39.500	37.590	37.880	37.224	19,967,403
2025-09-09	39.900	40.690	38.880	39.150	38.472	13,694,251
2025-09-08	40.300	40.770	39.290	40.000	39.307	17,336,881
2025-09-05	39.000	40.450	38.100	40.350	39.651	19,219,735
2025-09-04	40.740	41.000	38.410	39.020	38.344	22,961,067
2025-09-03	40.190	41.490	39.810	40.700	39.995	23,885,933
2025-09-02	40.110	41.720	39.710	39.940	39.248	34,035,775
2025-09-01	36.700	40.110	36.400	40.110	39.415	40,657,400
2025-08-29	35.990	36.930	35.270	36.460	35.829	28,026,930
2025-08-28	36.860	37.050	35.760	36.490	35.858	19,223,686
2025-08-27	38.320	38.880	36.850	36.900	36.261	18,917,288
2025-08-26	38.850	39.210	38.180	38.200	37.538	12,488,386
2025-08-25	37.590	39.200	37.580	39.090	38.413	22,094,748
2025-08-22	37.760	37.900	37.150	37.580	36.929	13,283,960
2025-08-21	37.360	38.180	37.030	37.760	37.106	13,915,164
2025-08-20	37.490	37.850	36.300	37.320	36.674	17,013,218
2025-08-19	37.060	38.700	36.810	37.680	37.027	24,819,214
2025-08-18	36.380	37.100	36.310	37.060	36.418	15,337,714
2025-08-15	36.130	36.880	35.860	36.390	35.760	11,146,683
2025-08-14	37.060	37.060	36.210	36.210	35.583	12,738,761
2025-08-13	36.430	37.150	36.200	36.950	36.310	16,147,187
2025-08-12	37.050	37.380	36.070	36.420	35.789	12,894,781
2025-08-11	36.600	37.460	36.350	37.060	36.418	9,520,314
2025-08-08	36.860	37.150	36.140	36.610	35.976	10,562,990
2025-08-07	37.410	38.150	36.660	36.850	36.212	13,127,801
2025-08-06	37.720	38.360	37.080	37.570	36.919	11,117,549
2025-08-05	36.630	37.800	36.530	37.550	36.900	11,896,712
2025-08-04	37.020	37.130	36.010	36.550	35.917	12,205,954
2025-08-01	37.630	38.360	37.030	37.170	36.526	12,869,200
2025-07-31	38.010	38.440	37.400	37.780	37.126	17,712,317
2025-07-30	36.300	38.880	35.330	38.200	37.538	37,182,392
2025-07-29	35.290	36.810	35.100	36.400	35.770	22,640,231
2025-07-28	35.290	35.900	34.900	35.210	34.600	14,578,676
2025-07-25	34.640	35.480	34.510	35.170	34.561	16,085,718
2025-07-24	34.580	34.980	34.030	34.860	34.256	15,674,863
2025-07-23	35.200	35.290	34.450	34.590	33.991	14,417,719
2025-07-22	34.890	35.950	34.400	35.350	34.738	17,094,061
2025-07-21	35.180	35.180	34.200	35.010	34.404	17,449,758

← NewerPage 5 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.