Sichuan Biokin Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 113.38 | 118.50 | 112.05 | 117.15 | 117.15 | 1,185,585 |
| 2024-01-22 | 118.60 | 122.52 | 110.96 | 112.38 | 112.38 | 982,577 |
| 2024-01-19 | 119.50 | 123.16 | 117.28 | 117.62 | 117.62 | 616,495 |
| 2024-01-18 | 120.70 | 121.74 | 115.09 | 119.67 | 119.67 | 1,281,449 |
| 2024-01-17 | 124.21 | 127.50 | 120.88 | 121.89 | 121.89 | 409,562 |
| 2024-01-16 | 128.50 | 129.12 | 124.77 | 126.47 | 126.47 | 634,022 |
| 2024-01-15 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 0 |
| 2024-01-12 | 126.62 | 128.77 | 125.05 | 125.80 | 125.80 | 460,386 |
| 2024-01-11 | 126.08 | 129.30 | 126.00 | 126.70 | 126.70 | 674,101 |
| 2024-01-10 | 126.78 | 128.80 | 125.96 | 127.67 | 127.67 | 1,027,165 |
| 2024-01-09 | 125.99 | 131.51 | 123.45 | 128.24 | 128.24 | 2,206,644 |
| 2024-01-08 | 119.90 | 131.46 | 119.69 | 125.26 | 125.26 | 2,525,414 |
| 2024-01-05 | 135.10 | 138.83 | 128.35 | 128.35 | 128.35 | 2,181,160 |
| 2024-01-04 | 138.75 | 138.75 | 134.38 | 136.82 | 136.82 | 800,977 |
| 2024-01-03 | 142.00 | 142.00 | 135.00 | 138.99 | 138.99 | 1,208,983 |
| 2024-01-02 | 141.50 | 144.50 | 138.18 | 142.00 | 142.00 | 1,396,590 |
| 2023-12-29 | 140.48 | 143.09 | 137.80 | 139.90 | 139.90 | 1,222,794 |
| 2023-12-28 | 143.08 | 143.08 | 137.51 | 141.50 | 141.50 | 1,442,726 |
| 2023-12-27 | 141.00 | 146.46 | 137.20 | 144.98 | 144.98 | 1,272,450 |
| 2023-12-26 | 133.00 | 146.21 | 132.49 | 144.77 | 144.77 | 2,486,308 |
| 2023-12-25 | 126.16 | 134.95 | 125.39 | 132.39 | 132.39 | 2,148,533 |
| 2023-12-22 | 125.50 | 129.04 | 124.00 | 126.46 | 126.46 | 1,780,910 |
| 2023-12-21 | 125.00 | 127.93 | 121.88 | 127.20 | 127.20 | 2,368,200 |
| 2023-12-20 | 127.00 | 127.43 | 122.20 | 125.47 | 125.47 | 1,384,340 |
| 2023-12-19 | 129.50 | 134.00 | 126.20 | 128.08 | 128.08 | 1,794,025 |
| 2023-12-18 | 132.59 | 136.73 | 128.15 | 129.00 | 129.00 | 1,749,028 |
| 2023-12-15 | 141.76 | 142.28 | 133.60 | 135.00 | 135.00 | 2,485,587 |
| 2023-12-14 | 147.50 | 149.00 | 136.21 | 142.00 | 142.00 | 3,617,767 |
| 2023-12-13 | 157.33 | 157.33 | 143.51 | 153.00 | 153.00 | 5,950,052 |
| 2023-12-12 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | 592,089 |
| 2023-12-11 | 105.99 | 110.98 | 105.99 | 109.26 | 109.26 | 2,185,745 |
| 2023-12-08 | 110.00 | 110.87 | 104.70 | 106.90 | 106.90 | 3,360,137 |
| 2023-12-07 | 116.47 | 117.97 | 110.53 | 111.65 | 111.65 | 1,881,513 |
| 2023-12-06 | 121.00 | 126.75 | 114.80 | 116.48 | 116.48 | 2,231,699 |
| 2023-12-05 | 111.95 | 122.80 | 111.95 | 119.99 | 119.99 | 1,602,338 |
| 2023-12-04 | 111.00 | 115.68 | 109.44 | 112.10 | 112.10 | 999,209 |
| 2023-12-01 | 109.63 | 112.85 | 108.64 | 111.21 | 111.21 | 633,371 |
| 2023-11-30 | 108.05 | 112.17 | 107.09 | 109.63 | 109.63 | 692,509 |
| 2023-11-29 | 110.50 | 111.69 | 107.02 | 111.00 | 111.00 | 1,111,467 |
| 2023-11-28 | 106.66 | 110.49 | 106.04 | 109.60 | 109.60 | 1,147,703 |
| 2023-11-27 | 112.75 | 114.86 | 106.10 | 106.90 | 106.90 | 1,436,945 |
| 2023-11-24 | 112.00 | 113.30 | 107.93 | 112.85 | 112.85 | 1,235,101 |
| 2023-11-23 | 106.00 | 115.00 | 106.00 | 113.98 | 113.98 | 1,110,972 |
| 2023-11-22 | 101.74 | 108.65 | 100.99 | 107.00 | 107.00 | 989,713 |
| 2023-11-21 | 100.00 | 103.80 | 98.080 | 102.46 | 102.46 | 725,589 |
| 2023-11-20 | 105.70 | 105.70 | 97.630 | 100.21 | 100.21 | 984,017 |
| 2023-11-17 | 93.880 | 99.990 | 92.800 | 99.990 | 99.990 | 897,330 |
| 2023-11-16 | 94.710 | 96.500 | 92.000 | 94.530 | 94.530 | 474,184 |
| 2023-11-15 | 94.980 | 95.770 | 93.050 | 95.000 | 95.000 | 583,502 |
| 2023-11-14 | 91.930 | 94.000 | 90.310 | 92.730 | 92.730 | 666,778 |
| 2023-11-13 | 94.880 | 94.880 | 90.390 | 91.500 | 91.500 | 658,822 |
| 2023-11-10 | 92.020 | 98.000 | 92.000 | 93.500 | 93.500 | 868,162 |
| 2023-11-09 | 93.110 | 95.000 | 91.500 | 93.000 | 93.000 | 560,443 |
| 2023-11-08 | 93.090 | 94.890 | 91.470 | 93.550 | 93.550 | 569,458 |
| 2023-11-07 | 92.010 | 94.500 | 91.340 | 93.400 | 93.400 | 480,400 |
| 2023-11-06 | 90.400 | 95.030 | 89.990 | 92.830 | 92.830 | 984,769 |
| 2023-11-03 | 89.000 | 91.870 | 88.300 | 88.800 | 88.800 | 451,975 |
| 2023-11-02 | 88.990 | 91.000 | 88.150 | 89.510 | 89.510 | 411,287 |
| 2023-11-01 | 90.050 | 90.050 | 86.420 | 89.450 | 89.450 | 653,319 |
| 2023-10-31 | 86.200 | 92.560 | 85.080 | 88.580 | 88.580 | 863,109 |
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.