Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	33.570	35.500	33.280	35.320	34.263	16,958,140
2025-04-18	34.170	34.730	33.700	33.930	32.915	8,437,592
2025-04-17	34.350	34.630	33.970	34.180	33.157	12,576,071
2025-04-16	34.560	35.350	34.000	34.630	33.594	12,590,346
2025-04-15	35.110	35.590	34.550	34.850	33.807	13,549,005
2025-04-14	35.510	36.320	35.110	35.200	34.147	21,561,845
2025-04-11	33.970	35.880	33.940	35.680	34.612	22,137,758
2025-04-10	33.460	35.250	33.460	34.550	33.516	25,519,818
2025-04-09	33.000	34.150	30.860	33.300	32.304	43,260,166
2025-04-08	34.440	34.640	33.200	34.290	33.264	30,450,545
2025-04-07	34.980	35.700	33.160	34.410	33.380	40,905,127
2025-04-03	36.990	37.100	36.000	36.840	35.738	24,861,441
2025-04-02	36.000	38.080	35.510	37.000	35.893	46,363,938
2025-04-01	32.420	35.450	32.040	35.450	34.389	40,456,371
2025-03-31	32.490	32.980	31.920	32.230	31.266	14,774,778
2025-03-28	31.670	33.070	31.610	32.470	31.498	25,979,821
2025-03-27	30.610	31.980	30.360	31.690	30.742	19,587,595
2025-03-26	30.960	31.450	30.350	30.600	29.684	13,319,346
2025-03-25	31.290	31.550	30.880	30.980	30.053	10,017,435
2025-03-24	31.490	31.850	31.130	31.290	30.354	11,494,171
2025-03-21	31.250	31.650	30.800	31.580	30.635	15,455,294
2025-03-20	31.900	32.050	31.210	31.280	30.344	10,086,272
2025-03-19	31.240	32.400	31.130	31.650	30.703	15,145,293
2025-03-18	31.190	31.610	30.890	31.240	30.305	9,146,599
2025-03-17	31.520	31.660	30.920	31.100	30.169	10,288,516
2025-03-14	31.450	31.750	31.020	31.590	30.645	11,694,118
2025-03-13	30.990	31.510	30.920	31.510	30.567	11,872,757
2025-03-12	32.460	32.460	30.830	30.900	29.975	19,884,508
2025-03-11	31.270	32.460	31.030	32.380	31.411	22,693,532
2025-03-10	31.000	31.410	30.880	31.310	30.373	12,546,900
2025-03-07	30.850	31.450	30.560	30.990	30.063	16,375,004
2025-03-06	31.170	31.580	30.700	30.950	30.024	19,888,219
2025-03-05	31.310	31.950	30.860	31.240	30.305	21,326,628
2025-03-04	31.000	31.710	30.420	31.420	30.480	19,128,080
2025-03-03	29.650	31.310	29.540	31.060	30.131	33,071,703
2025-02-28	30.410	30.460	29.430	29.500	28.617	19,131,700
2025-02-27	29.020	30.540	28.900	30.490	29.578	38,775,524
2025-02-26	28.200	29.240	27.830	29.100	28.229	26,147,553
2025-02-25	28.300	28.420	27.910	28.100	27.259	11,282,727
2025-02-24	28.650	28.830	28.210	28.440	27.589	18,006,047
2025-02-21	27.210	28.500	27.190	28.470	27.618	40,432,809
2025-02-20	26.880	27.450	26.720	27.190	26.376	19,560,223
2025-02-19	27.200	27.310	26.720	26.850	26.047	25,646,485
2025-02-18	27.330	27.950	27.000	27.380	26.561	21,392,334
2025-02-17	27.880	27.900	27.160	27.350	26.532	20,187,333
2025-02-14	27.530	27.940	27.470	27.750	26.920	14,562,954
2025-02-13	27.390	27.840	27.360	27.440	26.619	12,659,690
2025-02-12	27.590	27.730	27.160	27.400	26.580	15,758,661
2025-02-11	28.400	28.500	27.580	27.750	26.920	17,615,306
2025-02-10	27.860	28.490	27.730	28.400	27.550	14,719,642
2025-02-07	27.620	28.200	27.420	27.860	27.026	14,447,857
2025-02-06	27.580	27.780	27.280	27.750	26.920	10,699,379
2025-02-05	28.310	28.350	27.420	27.540	26.716	12,696,045
2025-01-27	28.160	28.660	28.040	28.130	27.288	11,859,030
2025-01-24	28.110	28.530	27.980	28.140	27.298	9,794,076
2025-01-23	28.550	28.690	28.100	28.130	27.288	8,863,608
2025-01-22	28.280	28.720	28.100	28.420	27.570	9,059,508
2025-01-21	28.700	28.920	27.960	28.360	27.511	14,259,267
2025-01-20	27.790	28.900	27.600	28.660	27.802	20,893,805
2025-01-17	27.400	27.820	27.260	27.470	26.648	9,745,900

← NewerPage 7 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.