Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	27.400	27.820	27.260	27.470	26.648	9,745,900
2025-01-16	27.760	27.780	27.350	27.560	26.735	11,111,999
2025-01-15	28.210	28.270	27.640	27.700	26.871	10,825,100
2025-01-14	27.800	28.330	27.680	28.290	27.444	15,971,735
2025-01-13	27.400	27.870	27.250	27.860	27.026	12,224,814
2025-01-10	27.600	27.730	27.200	27.400	26.580	9,395,734
2025-01-09	27.350	28.190	27.240	27.630	26.803	14,075,629
2025-01-08	27.880	27.930	27.100	27.430	26.609	17,059,640
2025-01-07	28.900	28.940	27.510	27.880	27.046	26,341,695
2025-01-06	29.440	29.530	28.760	28.900	28.035	14,406,921
2025-01-03	29.480	29.750	29.110	29.210	28.336	12,722,925
2025-01-02	30.000	30.060	29.150	29.480	28.598	20,605,765
2024-12-31	30.340	30.410	29.840	29.930	29.034	12,883,328
2024-12-30	30.600	30.950	30.220	30.320	29.413	12,281,846
2024-12-27	30.480	30.820	30.350	30.580	29.665	15,244,744
2024-12-26	30.710	30.790	30.360	30.480	29.568	10,507,593
2024-12-25	30.350	31.010	30.130	30.830	29.908	20,812,034
2024-12-24	30.240	30.410	30.080	30.310	29.403	10,319,189
2024-12-23	30.440	30.670	30.200	30.240	29.335	14,112,425
2024-12-20	30.600	31.000	30.320	30.430	29.520	14,318,260
2024-12-19	30.480	30.560	30.270	30.510	29.597	12,191,059
2024-12-18	31.030	31.180	30.560	30.650	29.733	17,783,084
2024-12-17	31.400	31.570	30.910	31.000	30.072	19,448,751
2024-12-16	31.700	32.270	30.690	31.550	30.606	39,221,635
2024-12-13	32.160	32.720	31.560	31.700	30.752	97,954,200
2024-12-12	32.580	32.800	31.570	32.310	31.343	44,426,699
2024-12-11	33.330	33.470	32.600	32.670	31.693	22,671,655
2024-12-10	34.750	34.750	33.250	33.370	32.372	29,649,557
2024-12-09	34.270	34.460	33.650	34.280	33.254	13,726,813
2024-12-06	33.670	34.210	33.570	33.870	32.857	11,736,155
2024-12-05	33.900	33.900	33.220	33.610	32.604	16,145,411
2024-12-04	34.500	34.570	33.600	33.920	32.905	19,417,295
2024-12-03	34.310	34.500	33.940	34.490	33.458	16,761,901
2024-12-02	33.380	34.500	33.130	34.310	33.283	31,685,527
2024-11-29	32.420	32.850	32.110	32.720	31.741	16,719,879
2024-11-28	32.670	33.340	32.080	32.190	31.227	14,636,068
2024-11-27	30.920	32.800	30.830	32.660	31.683	23,799,014
2024-11-26	30.710	31.570	30.570	31.050	30.121	12,344,442
2024-11-25	30.600	31.040	30.410	30.510	29.597	10,602,695
2024-11-22	31.500	31.800	30.380	30.490	29.578	12,541,159
2024-11-21	31.600	32.370	31.440	31.620	30.674	14,522,265
2024-11-20	29.850	31.880	29.400	31.840	30.887	41,460,709
2024-11-19	30.000	30.270	29.670	29.940	29.044	17,812,705
2024-11-18	31.130	31.630	29.600	29.850	28.957	30,198,713
2024-11-15	30.650	31.550	30.360	31.140	30.208	31,336,249
2024-11-14	32.900	32.900	30.070	30.600	29.684	70,161,609
2024-11-13	33.070	33.360	32.710	33.140	32.148	13,846,714
2024-11-12	33.160	34.400	32.970	33.220	32.226	22,108,115
2024-11-11	33.480	33.540	32.700	33.210	32.216	20,316,578
2024-11-08	34.280	34.400	33.440	33.630	32.624	17,040,635
2024-11-07	32.860	34.120	32.810	34.020	33.002	21,566,421
2024-11-06	32.880	33.650	32.660	33.100	32.110	20,051,412
2024-11-05	32.990	33.060	32.400	32.970	31.984	17,641,145
2024-11-04	33.200	33.800	32.590	33.010	32.022	17,488,359
2024-11-01	32.130	33.500	32.010	32.650	31.673	16,293,799
2024-10-31	32.140	32.500	31.940	32.060	31.101	15,110,733
2024-10-30	32.410	32.750	31.750	32.130	31.169	13,992,237
2024-10-29	33.400	33.560	32.400	32.580	31.605	15,334,759
2024-10-28	32.660	33.470	32.300	33.220	32.226	12,949,246
2024-10-25	32.010	32.970	31.500	32.650	31.673	15,054,820

← NewerPage 8 of 21 · 1,215 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.