Sichuan Biokin Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 160.15 | 163.22 | 157.89 | 161.72 | 161.72 | 623,719 |
| 2024-07-24 | 160.02 | 163.96 | 158.08 | 161.12 | 161.12 | 870,980 |
| 2024-07-23 | 164.95 | 167.00 | 159.88 | 159.90 | 159.90 | 830,038 |
| 2024-07-22 | 159.00 | 167.50 | 158.40 | 164.95 | 164.95 | 1,249,472 |
| 2024-07-19 | 164.30 | 165.90 | 160.13 | 160.72 | 160.72 | 944,004 |
| 2024-07-18 | 162.38 | 170.50 | 161.26 | 165.88 | 165.88 | 1,189,397 |
| 2024-07-17 | 167.00 | 167.00 | 162.23 | 163.43 | 163.43 | 617,588 |
| 2024-07-16 | 165.00 | 168.22 | 163.80 | 164.60 | 164.60 | 780,781 |
| 2024-07-15 | 172.86 | 173.98 | 165.59 | 167.01 | 167.01 | 917,138 |
| 2024-07-12 | 161.10 | 173.50 | 161.10 | 172.00 | 172.00 | 1,507,636 |
| 2024-07-11 | 170.00 | 170.91 | 159.33 | 161.98 | 161.98 | 1,851,551 |
| 2024-07-10 | 170.00 | 172.50 | 167.63 | 170.93 | 170.93 | 712,975 |
| 2024-07-09 | 169.80 | 172.80 | 166.47 | 170.64 | 170.64 | 1,298,407 |
| 2024-07-08 | 184.52 | 185.00 | 171.00 | 172.43 | 172.43 | 1,474,470 |
| 2024-07-05 | 175.42 | 175.42 | 175.42 | 175.42 | 175.42 | 0 |
| 2024-07-04 | 175.01 | 180.00 | 173.33 | 175.42 | 175.42 | 646,119 |
| 2024-07-03 | 176.56 | 180.52 | 174.01 | 174.80 | 174.80 | 583,576 |
| 2024-07-02 | 185.56 | 188.75 | 176.72 | 179.60 | 179.60 | 1,249,327 |
| 2024-07-01 | 180.01 | 186.86 | 179.12 | 185.56 | 185.56 | 596,162 |
| 2024-06-28 | 184.52 | 187.27 | 180.00 | 181.40 | 181.40 | 821,629 |
| 2024-06-27 | 186.91 | 189.00 | 184.00 | 185.17 | 185.17 | 580,522 |
| 2024-06-26 | 186.20 | 190.02 | 184.20 | 189.21 | 189.21 | 731,123 |
| 2024-06-25 | 192.36 | 195.15 | 186.75 | 187.45 | 187.45 | 922,030 |
| 2024-06-24 | 189.00 | 198.86 | 188.84 | 193.07 | 193.07 | 851,653 |
| 2024-06-21 | 192.74 | 196.30 | 191.28 | 193.70 | 193.70 | 827,862 |
| 2024-06-20 | 197.84 | 201.85 | 194.60 | 195.00 | 195.00 | 1,017,159 |
| 2024-06-19 | 196.70 | 199.99 | 195.88 | 197.84 | 197.84 | 1,152,972 |
| 2024-06-18 | 203.91 | 203.92 | 190.10 | 196.73 | 196.73 | 1,835,511 |
| 2024-06-17 | 196.13 | 204.30 | 195.19 | 201.89 | 201.89 | 2,053,113 |
| 2024-06-14 | 209.18 | 214.14 | 193.00 | 196.94 | 196.94 | 4,379,382 |
| 2024-06-13 | 206.99 | 212.88 | 204.02 | 207.82 | 207.82 | 1,908,952 |
| 2024-06-12 | 206.00 | 206.62 | 199.10 | 204.17 | 204.17 | 1,965,230 |
| 2024-06-11 | 206.90 | 215.71 | 196.62 | 205.62 | 205.62 | 2,029,047 |
| 2024-06-07 | 203.20 | 208.88 | 199.00 | 206.95 | 206.95 | 1,310,520 |
| 2024-06-06 | 202.50 | 207.00 | 200.32 | 206.99 | 206.99 | 1,308,230 |
| 2024-06-05 | 192.11 | 209.10 | 189.89 | 204.28 | 204.28 | 1,712,058 |
| 2024-06-04 | 183.50 | 194.58 | 182.01 | 193.00 | 193.00 | 2,197,536 |
| 2024-06-03 | 177.50 | 187.00 | 176.00 | 183.96 | 183.96 | 2,488,574 |
| 2024-05-31 | 173.90 | 180.89 | 173.31 | 175.98 | 175.98 | 1,365,566 |
| 2024-05-30 | 175.89 | 178.50 | 172.18 | 172.89 | 172.89 | 919,288 |
| 2024-05-29 | 178.12 | 180.98 | 174.62 | 175.89 | 175.89 | 1,188,179 |
| 2024-05-28 | 178.80 | 180.45 | 174.11 | 178.13 | 178.13 | 863,141 |
| 2024-05-27 | 178.50 | 181.13 | 175.00 | 179.79 | 179.79 | 1,219,687 |
| 2024-05-24 | 181.20 | 184.80 | 179.26 | 179.62 | 179.62 | 685,772 |
| 2024-05-23 | 182.00 | 186.34 | 178.52 | 182.00 | 182.00 | 1,028,309 |
| 2024-05-22 | 184.90 | 187.67 | 181.99 | 183.50 | 183.50 | 1,248,413 |
| 2024-05-21 | 181.00 | 185.31 | 178.07 | 184.88 | 184.88 | 1,399,961 |
| 2024-05-20 | 187.12 | 190.99 | 176.00 | 180.02 | 180.02 | 2,682,292 |
| 2024-05-17 | 189.47 | 194.60 | 189.01 | 191.24 | 191.24 | 926,459 |
| 2024-05-16 | 193.50 | 193.93 | 186.98 | 189.51 | 189.51 | 1,438,623 |
| 2024-05-15 | 189.00 | 200.30 | 186.00 | 194.08 | 194.08 | 1,989,379 |
| 2024-05-14 | 185.50 | 193.02 | 185.50 | 189.34 | 189.34 | 1,768,163 |
| 2024-05-13 | 191.00 | 205.44 | 184.91 | 186.16 | 186.16 | 2,559,222 |
| 2024-05-10 | 181.00 | 199.51 | 180.89 | 194.11 | 194.11 | 2,152,125 |
| 2024-05-09 | 184.00 | 184.71 | 178.00 | 183.02 | 183.02 | 1,732,841 |
| 2024-05-08 | 173.00 | 188.00 | 172.06 | 184.99 | 184.99 | 2,706,225 |
| 2024-05-07 | 180.50 | 181.59 | 168.80 | 174.47 | 174.47 | 2,595,372 |
| 2024-05-06 | 159.29 | 182.86 | 154.68 | 178.85 | 178.85 | 2,923,395 |
| 2024-04-30 | 149.94 | 159.10 | 147.00 | 154.66 | 154.66 | 1,751,120 |
| 2024-04-29 | 171.88 | 171.88 | 145.45 | 153.00 | 153.00 | 2,812,781 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.