Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	34.880	35.620	34.550	35.470	34.856	20,379,965
2025-07-17	33.520	35.330	33.410	34.990	34.384	35,360,135
2025-07-16	33.880	34.130	33.200	33.520	32.940	14,675,276
2025-07-15	32.900	33.980	32.800	33.840	33.254	23,574,257
2025-07-14	33.170	33.190	32.740	32.850	32.281	18,755,453
2025-07-11	33.140	33.650	33.000	33.220	32.645	22,720,068
2025-07-10	33.410	33.480	32.900	33.220	32.645	14,778,153
2025-07-09	33.300	33.730	33.050	33.440	32.861	17,128,260
2025-07-08	34.490	34.690	33.150	33.400	32.822	30,432,444
2025-07-07	36.220	36.480	34.390	34.480	33.883	21,033,282
2025-07-04	36.900	37.100	36.210	36.350	35.721	9,997,152
2025-07-03	35.450	37.450	35.200	37.160	36.516	17,825,581
2025-07-02	36.430	36.450	35.140	35.510	34.895	11,300,906
2025-07-01	35.900	36.500	35.570	36.480	35.848	9,557,910
2025-06-30	35.720	36.170	35.250	35.920	35.298	8,058,601
2025-06-27	35.000	36.080	34.900	35.820	35.200	15,360,867
2025-06-26	34.640	35.160	34.180	34.980	34.374	11,565,400
2025-06-25	35.080	35.520	34.350	34.850	34.246	15,703,230
2025-06-24	34.600	35.450	34.350	35.050	34.443	16,259,350
2025-06-23	33.860	34.850	33.440	34.600	34.001	16,938,864
2025-06-20	34.640	34.800	33.880	33.990	33.401	14,896,443
2025-06-19	35.130	35.590	34.510	34.640	34.040	12,587,168
2025-06-18	34.940	35.520	34.850	35.120	34.512	10,377,760
2025-06-17	36.300	36.500	35.010	35.150	34.541	17,859,914
2025-06-16	36.600	36.750	35.840	35.980	35.357	21,607,465
2025-06-13	38.700	38.760	36.680	36.780	36.143	29,207,089
2025-06-12	37.810	39.790	37.790	39.220	38.047	20,704,859
2025-06-11	38.800	39.260	37.780	37.990	36.853	16,538,782
2025-06-10	38.420	39.130	38.110	38.900	37.736	16,532,099
2025-06-09	37.520	40.000	37.290	38.410	37.261	21,817,810
2025-06-06	37.420	37.950	37.200	37.470	36.349	12,559,653
2025-06-05	39.540	39.610	37.570	37.750	36.621	18,650,502
2025-06-04	38.200	40.730	37.830	39.720	38.532	20,000,856
2025-06-03	37.790	38.780	37.380	38.200	37.057	14,145,324
2025-05-30	37.750	38.990	37.730	38.560	37.406	17,484,918
2025-05-29	37.090	38.640	36.510	37.950	36.815	21,840,300
2025-05-28	37.160	37.460	36.640	37.000	35.893	11,386,047
2025-05-27	37.400	38.060	37.010	37.230	36.116	16,982,625
2025-05-26	39.350	39.490	37.200	37.400	36.281	21,182,516
2025-05-23	40.130	40.210	39.210	39.350	38.173	24,408,306
2025-05-22	37.800	38.970	37.010	38.070	36.931	18,562,887
2025-05-21	36.550	39.770	36.400	37.880	36.747	29,288,289
2025-05-20	34.960	37.100	34.960	36.900	35.796	26,316,575
2025-05-19	34.300	35.190	33.700	34.960	33.914	17,272,277
2025-05-16	35.000	35.070	33.100	35.020	33.972	25,564,760
2025-05-15	34.000	35.760	33.720	34.900	33.856	25,179,924
2025-05-14	33.550	34.450	33.250	33.890	32.876	11,609,338
2025-05-13	33.620	34.190	33.500	33.860	32.847	16,125,600
2025-05-12	34.000	34.000	32.520	33.300	32.304	24,206,177
2025-05-09	34.050	34.770	34.020	34.140	33.119	11,846,094
2025-05-08	34.550	34.650	33.970	34.020	33.002	13,477,017
2025-05-07	35.910	36.090	34.350	34.650	33.613	17,361,835
2025-05-06	36.290	36.460	35.450	35.750	34.680	24,274,986
2025-04-30	31.940	36.210	31.810	36.210	35.127	41,984,799
2025-04-29	32.760	33.380	32.250	32.920	31.935	12,853,218
2025-04-28	32.930	33.400	32.650	33.120	32.129	13,767,094
2025-04-25	35.430	35.550	32.810	33.140	32.148	31,514,277
2025-04-24	34.400	35.520	34.300	35.480	34.418	15,138,792
2025-04-23	35.510	35.850	34.710	34.820	33.778	15,605,220
2025-04-22	35.290	36.150	35.010	35.710	34.642	14,657,819

← NewerPage 6 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.