Sichuan Biokin Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	89.970	97.000	87.000	94.510	94.510	1,437,578
2023-07-27	86.000	90.180	86.000	89.280	89.280	950,984
2023-07-26	89.800	89.800	84.500	86.400	86.400	1,072,822
2023-07-25	87.510	91.970	85.000	88.910	88.910	951,706
2023-07-24	81.840	88.130	81.840	87.290	87.290	1,513,574
2023-07-21	88.000	88.880	80.000	81.000	81.000	2,769,910
2023-07-20	93.770	93.770	86.500	88.310	88.310	1,076,521
2023-07-19	89.990	95.990	88.910	92.380	92.380	528,677
2023-07-18	90.990	92.130	90.000	90.850	90.850	297,722
2023-07-17	92.500	92.500	89.000	91.000	91.000	391,965
2023-07-14	88.500	92.500	88.110	91.910	91.910	892,786
2023-07-13	85.890	91.440	85.890	90.030	90.030	834,986
2023-07-12	86.000	86.500	84.310	85.020	85.020	427,727
2023-07-11	85.300	86.940	82.590	85.990	85.990	774,462
2023-07-10	84.610	89.000	82.180	84.460	84.460	1,061,184
2023-07-07	83.650	90.690	83.080	87.910	87.910	1,660,215
2023-07-06	83.630	87.000	82.210	85.010	85.010	1,571,862
2023-07-05	87.490	87.610	81.090	83.700	83.700	1,614,668
2023-07-04	79.660	96.190	77.880	87.300	87.300	2,079,555
2023-07-03	73.000	82.990	72.010	80.170	80.170	1,978,509
2023-06-30	72.010	75.940	71.100	72.360	72.360	534,394
2023-06-29	73.860	75.880	72.500	73.150	73.150	314,256
2023-06-28	73.740	75.350	72.930	74.530	74.530	354,183
2023-06-27	73.040	76.500	71.010	74.170	74.170	961,665
2023-06-26	77.290	77.390	71.650	71.820	71.820	763,472
2023-06-21	76.000	79.480	74.730	77.430	77.430	959,155
2023-06-20	75.900	77.090	75.010	76.200	76.200	532,968
2023-06-19	76.000	78.790	75.000	76.120	76.120	685,520
2023-06-16	73.480	79.510	73.480	77.700	77.700	1,394,520
2023-06-15	72.330	74.490	71.980	73.600	73.600	519,677
2023-06-14	75.500	75.880	71.900	72.490	72.490	988,481
2023-06-13	78.150	78.150	74.230	75.120	75.120	871,630
2023-06-12	78.010	80.000	76.760	77.000	77.000	470,018
2023-06-09	74.490	80.750	73.400	78.740	78.740	1,237,256
2023-06-08	78.100	78.100	73.260	74.500	74.500	1,236,089
2023-06-07	76.230	78.680	75.610	77.460	77.460	1,077,106
2023-06-06	80.400	81.490	74.130	76.620	76.620	2,088,903
2023-06-05	80.860	82.170	79.360	80.400	80.400	802,852
2023-06-02	82.060	82.400	79.800	80.830	80.830	794,209
2023-06-01	82.370	82.370	78.770	80.900	80.900	1,396,861
2023-05-31	81.440	86.600	81.440	82.670	82.670	1,606,943
2023-05-30	81.580	83.310	80.840	82.250	82.250	1,567,344
2023-05-29	91.780	95.000	81.280	82.650	82.650	3,032,852
2023-05-26	92.350	97.570	92.280	93.500	93.500	997,339
2023-05-25	89.210	94.510	89.000	94.250	94.250	747,394
2023-05-24	95.010	95.010	89.100	91.410	91.410	1,010,355
2023-05-23	95.650	97.200	93.210	94.610	94.610	738,164
2023-05-22	95.300	96.990	93.050	95.650	95.650	665,031
2023-05-19	95.920	96.490	93.350	95.440	95.440	816,158
2023-05-18	95.010	96.490	93.610	95.920	95.920	765,202
2023-05-17	94.090	95.590	92.180	95.010	95.010	982,720
2023-05-16	96.060	101.00	94.810	95.100	95.100	1,680,111
2023-05-15	99.480	101.69	94.110	95.110	95.110	1,370,705
2023-05-12	99.190	105.41	98.000	100.00	100.00	2,244,192
2023-05-11	87.190	103.00	86.180	103.00	103.00	2,701,956
2023-05-10	82.660	87.650	81.960	85.830	85.830	1,250,387
2023-05-09	87.000	87.700	82.000	83.020	83.020	1,553,351
2023-05-08	95.390	95.580	85.790	87.990	87.990	2,542,785
2023-05-05	101.95	101.95	95.250	95.260	95.260	1,032,241
2023-05-04	100.00	105.90	97.000	102.00	102.00	1,517,266

← NewerPage 14 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.