Sichuan Biokin Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 136.89 | 144.80 | 136.89 | 144.44 | 144.44 | 883,500 |
| 2024-04-25 | 130.32 | 139.19 | 130.32 | 138.61 | 138.61 | 891,493 |
| 2024-04-24 | 133.20 | 139.84 | 130.48 | 134.66 | 134.66 | 891,076 |
| 2024-04-23 | 122.00 | 134.11 | 120.78 | 134.00 | 134.00 | 1,036,675 |
| 2024-04-22 | 124.01 | 124.03 | 118.30 | 122.31 | 122.31 | 497,857 |
| 2024-04-19 | 118.23 | 119.56 | 116.49 | 119.17 | 119.17 | 494,949 |
| 2024-04-18 | 116.57 | 121.87 | 113.89 | 119.08 | 119.08 | 585,064 |
| 2024-04-17 | 120.00 | 122.66 | 115.51 | 116.22 | 116.22 | 702,896 |
| 2024-04-16 | 125.01 | 125.01 | 115.88 | 119.09 | 119.09 | 968,486 |
| 2024-04-15 | 130.38 | 131.08 | 123.51 | 125.01 | 125.01 | 879,445 |
| 2024-04-12 | 129.12 | 132.99 | 126.68 | 130.38 | 130.38 | 717,403 |
| 2024-04-11 | 125.34 | 128.96 | 125.10 | 128.30 | 128.30 | 483,155 |
| 2024-04-10 | 126.02 | 130.73 | 126.00 | 127.00 | 127.00 | 733,108 |
| 2024-04-09 | 124.00 | 129.41 | 122.01 | 129.33 | 129.33 | 846,279 |
| 2024-04-08 | 123.02 | 130.63 | 123.02 | 126.12 | 126.12 | 992,046 |
| 2024-04-03 | 120.08 | 124.95 | 120.00 | 123.69 | 123.69 | 719,634 |
| 2024-04-02 | 120.50 | 121.50 | 118.33 | 119.54 | 119.54 | 643,247 |
| 2024-04-01 | 128.48 | 128.48 | 119.31 | 121.03 | 121.03 | 923,882 |
| 2024-03-29 | 124.00 | 127.00 | 122.82 | 125.57 | 125.57 | 234,239 |
| 2024-03-28 | 126.98 | 127.96 | 123.50 | 125.09 | 125.09 | 672,235 |
| 2024-03-27 | 125.37 | 128.98 | 125.05 | 125.05 | 125.05 | 600,455 |
| 2024-03-26 | 125.01 | 127.97 | 123.50 | 127.00 | 127.00 | 853,803 |
| 2024-03-25 | 125.71 | 131.00 | 123.04 | 126.08 | 126.08 | 1,572,742 |
| 2024-03-22 | 132.03 | 133.00 | 125.29 | 128.54 | 128.54 | 1,558,684 |
| 2024-03-21 | 140.00 | 140.00 | 133.38 | 133.71 | 133.71 | 1,141,282 |
| 2024-03-20 | 137.50 | 142.00 | 137.50 | 140.30 | 140.30 | 914,108 |
| 2024-03-19 | 138.00 | 140.82 | 136.60 | 138.66 | 138.66 | 673,867 |
| 2024-03-18 | 140.00 | 141.57 | 136.79 | 138.86 | 138.86 | 747,629 |
| 2024-03-15 | 129.26 | 142.00 | 128.06 | 140.01 | 140.01 | 1,416,230 |
| 2024-03-14 | 135.00 | 145.10 | 130.08 | 133.29 | 133.29 | 2,485,872 |
| 2024-03-13 | 117.43 | 123.80 | 115.37 | 121.40 | 121.40 | 1,379,751 |
| 2024-03-12 | 115.55 | 118.86 | 115.00 | 117.43 | 117.43 | 868,158 |
| 2024-03-11 | 125.69 | 125.70 | 111.01 | 116.50 | 116.50 | 1,216,317 |
| 2024-03-08 | 107.00 | 113.98 | 106.03 | 112.90 | 112.90 | 1,107,920 |
| 2024-03-07 | 114.98 | 115.60 | 107.33 | 107.85 | 107.85 | 1,052,463 |
| 2024-03-06 | 115.36 | 118.10 | 114.14 | 114.91 | 114.91 | 575,968 |
| 2024-03-05 | 118.79 | 118.99 | 116.02 | 116.56 | 116.56 | 589,228 |
| 2024-03-04 | 116.90 | 121.03 | 114.00 | 119.10 | 119.10 | 1,151,298 |
| 2024-03-01 | 124.98 | 125.59 | 115.03 | 119.18 | 119.18 | 1,671,771 |
| 2024-02-29 | 122.51 | 127.44 | 119.20 | 125.55 | 125.55 | 979,976 |
| 2024-02-28 | 121.50 | 128.86 | 121.50 | 123.39 | 123.39 | 1,641,402 |
| 2024-02-27 | 116.83 | 120.00 | 116.10 | 118.66 | 118.66 | 750,643 |
| 2024-02-26 | 115.80 | 121.00 | 113.91 | 119.08 | 119.08 | 1,177,883 |
| 2024-02-23 | 112.36 | 116.50 | 110.64 | 115.80 | 115.80 | 843,762 |
| 2024-02-22 | 113.95 | 115.50 | 112.00 | 113.83 | 113.83 | 503,311 |
| 2024-02-21 | 115.00 | 116.93 | 111.01 | 113.56 | 113.56 | 645,516 |
| 2024-02-20 | 117.00 | 119.29 | 114.57 | 116.45 | 116.45 | 752,594 |
| 2024-02-19 | 122.00 | 122.18 | 114.10 | 116.31 | 116.31 | 586,912 |
| 2024-02-08 | 115.31 | 120.69 | 114.03 | 117.24 | 117.24 | 965,328 |
| 2024-02-07 | 115.88 | 122.05 | 115.00 | 117.20 | 117.20 | 1,750,405 |
| 2024-02-06 | 97.000 | 118.79 | 97.000 | 118.51 | 118.51 | 1,771,173 |
| 2024-02-05 | 106.85 | 106.85 | 96.210 | 101.81 | 101.81 | 1,275,714 |
| 2024-02-02 | 109.75 | 111.02 | 103.06 | 105.30 | 105.30 | 776,363 |
| 2024-02-01 | 105.29 | 112.00 | 104.66 | 107.60 | 107.60 | 849,123 |
| 2024-01-31 | 111.28 | 114.35 | 106.19 | 106.88 | 106.88 | 744,508 |
| 2024-01-30 | 118.10 | 118.10 | 110.01 | 111.53 | 111.53 | 629,666 |
| 2024-01-29 | 116.00 | 119.80 | 114.30 | 114.30 | 114.30 | 786,031 |
| 2024-01-26 | 115.97 | 121.60 | 114.96 | 115.64 | 115.64 | 955,348 |
| 2024-01-25 | 115.25 | 119.35 | 113.81 | 116.99 | 116.99 | 970,954 |
| 2024-01-24 | 119.01 | 119.01 | 114.10 | 116.56 | 116.56 | 632,031 |
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.