Sichuan Kelun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	31.800	32.300	31.800	32.030	31.072	10,842,915
2024-10-23	32.640	32.670	31.650	31.910	30.955	19,829,002
2024-10-22	32.940	33.660	32.340	32.760	31.528	17,099,188
2024-10-21	32.600	33.950	31.900	33.360	32.105	24,637,761
2024-10-18	33.190	33.420	32.270	32.600	31.374	28,279,437
2024-10-17	32.730	33.800	32.650	33.260	32.009	16,600,116
2024-10-16	32.500	33.320	32.180	32.570	31.345	11,274,795
2024-10-15	32.890	33.910	32.210	32.870	31.633	15,056,858
2024-10-14	32.290	33.150	31.730	32.890	31.653	16,294,238
2024-10-11	33.680	33.770	31.850	32.300	31.085	16,681,297
2024-10-10	33.160	35.160	33.160	33.870	32.596	28,196,692
2024-10-09	34.200	34.750	32.960	33.050	31.807	27,794,264
2024-10-08	35.180	35.190	32.330	34.970	33.654	37,794,483
2024-09-30	30.540	32.200	29.810	32.000	30.796	32,942,388
2024-09-27	28.370	30.150	28.360	29.650	28.535	24,880,806
2024-09-26	26.890	28.260	26.440	28.170	27.110	25,192,853
2024-09-25	26.470	27.890	26.470	27.090	26.071	33,320,909
2024-09-24	26.500	26.830	25.720	26.320	25.330	27,066,252
2024-09-23	26.730	27.040	25.960	26.130	25.147	22,845,674
2024-09-20	29.020	29.060	26.700	26.930	25.917	45,806,193
2024-09-19	30.100	30.150	29.060	29.090	27.996	16,404,673
2024-09-18	30.050	30.400	29.560	29.940	28.814	9,457,064
2024-09-13	30.110	30.500	29.760	30.050	28.920	10,391,300
2024-09-12	31.250	31.980	30.280	30.310	29.170	15,025,596
2024-09-11	30.650	31.540	30.350	31.400	30.219	13,662,099
2024-09-10	31.090	31.350	30.290	30.860	29.699	17,009,017
2024-09-09	31.600	32.090	31.150	31.350	30.171	8,078,523
2024-09-06	31.600	32.370	31.450	31.550	30.363	5,883,128
2024-09-05	31.600	31.940	31.310	31.630	30.440	7,055,904
2024-09-04	30.820	32.020	30.700	31.620	30.430	9,610,916
2024-09-03	30.350	31.380	30.320	30.940	29.776	10,163,408
2024-09-02	30.650	30.830	30.000	30.620	29.468	11,984,085
2024-08-30	31.190	31.470	30.450	30.660	29.507	15,905,282
2024-08-29	32.390	32.390	31.360	31.400	30.219	14,054,320
2024-08-28	32.390	32.990	32.350	32.590	31.364	5,759,816
2024-08-27	32.030	32.840	32.030	32.530	31.306	6,832,802
2024-08-26	32.070	32.520	31.740	32.280	31.066	7,698,343
2024-08-23	32.200	32.490	31.910	32.270	31.056	8,258,594
2024-08-22	32.010	32.770	31.640	32.370	31.152	11,719,019
2024-08-21	31.300	32.200	31.210	31.940	30.738	9,080,450
2024-08-20	31.390	31.800	30.920	31.460	30.276	7,358,446
2024-08-19	31.200	31.760	30.900	31.470	30.286	8,516,400
2024-08-16	30.710	31.350	30.420	31.260	30.084	7,529,954
2024-08-15	30.700	31.140	30.500	30.710	29.555	5,667,531
2024-08-14	31.160	31.290	30.590	30.840	29.680	7,062,359
2024-08-13	31.390	31.700	30.890	31.210	30.036	12,156,019
2024-08-12	30.410	31.450	30.330	31.180	30.007	8,455,669
2024-08-09	30.860	31.310	30.560	30.580	29.430	5,798,513
2024-08-08	30.700	31.450	30.660	30.800	29.641	8,057,886
2024-08-07	30.920	31.450	30.650	30.730	29.574	7,452,092
2024-08-06	30.850	31.200	30.500	30.920	29.757	8,691,040
2024-08-05	30.880	31.980	30.680	30.720	29.564	11,090,078
2024-08-02	30.090	31.650	30.000	31.050	29.882	12,577,912
2024-08-01	30.000	30.540	29.760	30.210	29.074	12,127,225
2024-07-31	28.830	30.330	28.620	30.040	28.910	13,793,030
2024-07-30	30.190	30.190	28.530	28.890	27.803	16,514,039
2024-07-29	30.890	30.890	30.150	30.300	29.160	7,677,098
2024-07-26	30.690	31.080	30.420	30.810	29.651	5,218,211
2024-07-25	30.540	30.940	30.300	30.680	29.526	6,257,440
2024-07-24	30.940	31.200	30.480	30.550	29.401	9,396,262

← NewerPage 9 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.