Sichuan Biokin Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	87.940	89.470	83.210	86.200	86.200	1,023,695
2023-10-27	80.000	86.860	79.800	86.000	86.000	1,102,536
2023-10-26	80.600	82.600	78.080	82.000	82.000	1,032,078
2023-10-25	80.900	82.400	76.320	80.700	80.700	1,698,605
2023-10-24	84.560	84.560	79.180	81.250	81.250	1,931,421
2023-10-23	90.010	90.010	82.000	85.200	85.200	1,726,456
2023-10-20	90.260	93.040	89.990	91.390	91.390	568,873
2023-10-19	90.260	91.630	88.360	90.450	90.450	350,225
2023-10-18	91.290	91.990	89.560	90.640	90.640	309,706
2023-10-17	91.850	91.850	88.570	91.020	91.020	567,429
2023-10-16	94.610	95.950	90.290	91.910	91.910	738,833
2023-10-13	93.990	96.800	93.240	94.360	94.360	471,682
2023-10-12	93.510	98.450	92.920	94.000	94.000	677,504
2023-10-11	93.490	95.250	92.040	92.600	92.600	574,975
2023-10-10	95.080	95.080	91.640	92.490	92.490	434,445
2023-10-09	94.000	95.950	91.600	94.170	94.170	826,873
2023-09-28	95.800	97.900	93.930	96.000	96.000	722,723
2023-09-27	98.310	98.490	93.930	96.500	96.500	639,691
2023-09-26	99.120	99.120	96.490	98.400	98.400	559,090
2023-09-25	98.400	98.660	95.950	98.310	98.310	560,364
2023-09-22	95.300	99.180	93.080	98.610	98.610	594,704
2023-09-21	97.680	97.680	93.440	94.810	94.810	467,453
2023-09-20	95.170	97.760	93.100	96.770	96.770	520,568
2023-09-19	96.500	96.970	93.610	96.060	96.060	483,051
2023-09-18	95.280	98.800	93.500	95.510	95.510	595,220
2023-09-15	93.000	99.000	92.010	95.150	95.150	684,648
2023-09-14	95.000	96.060	92.620	93.090	93.090	516,966
2023-09-13	93.980	95.440	90.900	94.610	94.610	849,999
2023-09-12	93.720	93.720	90.500	92.200	92.200	566,443
2023-09-11	90.620	94.800	87.210	92.000	92.000	1,567,323
2023-09-08	83.940	88.780	83.940	87.200	87.200	772,356
2023-09-07	83.800	85.550	83.000	84.860	84.860	636,731
2023-09-06	87.990	87.990	83.200	84.480	84.480	768,836
2023-09-05	86.570	88.880	86.560	87.390	87.390	486,180
2023-09-04	88.200	89.580	85.000	87.180	87.180	1,095,545
2023-09-01	91.800	91.800	86.000	91.000	91.000	975,178
2023-08-31	93.500	93.500	90.030	92.150	92.150	286,636
2023-08-30	93.400	97.380	91.200	93.530	93.530	722,285
2023-08-29	88.480	93.950	85.830	93.500	93.500	557,977
2023-08-28	102.86	102.86	84.110	89.190	89.190	712,984
2023-08-25	91.260	92.000	88.590	89.670	89.670	389,706
2023-08-24	86.260	94.430	85.460	92.000	92.000	786,681
2023-08-23	87.500	88.300	84.600	87.370	87.370	500,058
2023-08-22	86.990	87.770	83.570	87.500	87.500	561,734
2023-08-21	85.600	87.760	82.500	85.920	85.920	633,451
2023-08-18	84.440	86.500	82.330	83.990	83.990	491,745
2023-08-17	84.000	85.000	82.860	84.160	84.160	414,478
2023-08-16	81.820	89.880	81.820	84.360	84.360	1,267,521
2023-08-15	84.390	86.870	82.430	83.390	83.390	507,214
2023-08-14	85.200	86.550	80.040	84.400	84.400	791,801
2023-08-11	82.800	84.150	81.220	82.090	82.090	245,903
2023-08-10	85.000	85.000	81.610	83.000	83.000	519,729
2023-08-09	81.870	86.610	80.990	84.980	84.980	929,782
2023-08-08	78.980	83.050	78.730	81.260	81.260	702,836
2023-08-07	84.000	84.100	78.230	80.980	80.980	1,316,513
2023-08-04	86.370	88.340	84.220	85.280	85.280	460,770
2023-08-03	84.370	90.000	84.370	88.060	88.060	597,987
2023-08-02	85.800	86.650	83.880	85.680	85.680	838,013
2023-08-01	87.670	90.990	85.300	86.600	86.600	727,284
2023-07-31	95.130	95.790	85.770	89.000	89.000	1,139,982

← NewerPage 13 of 16 · 915 trading daysOlder →

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.