Sichuan Biokin Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	98.000	106.50	95.330	101.37	101.37	1,947,165
2023-04-27	90.500	101.50	88.220	98.060	98.060	1,776,234
2023-04-26	91.000	94.000	87.160	90.500	90.500	1,313,826
2023-04-25	93.710	94.000	88.000	90.130	90.130	1,564,010
2023-04-24	98.690	100.08	91.810	95.880	95.880	2,065,107
2023-04-21	87.750	103.88	86.100	97.050	97.050	3,242,886
2023-04-20	87.000	89.500	84.330	87.450	87.450	1,164,904
2023-04-19	85.300	87.800	82.370	86.980	86.980	1,585,849
2023-04-18	84.710	88.480	82.530	87.200	87.200	2,144,950
2023-04-17	80.000	87.280	78.050	84.900	84.900	2,412,334
2023-04-14	88.000	92.000	80.150	82.310	82.310	2,383,414
2023-04-13	78.980	88.500	78.050	87.300	87.300	2,717,492
2023-04-12	80.960	83.650	78.000	79.600	79.600	1,904,744
2023-04-11	84.000	90.480	80.520	82.040	82.040	2,626,746
2023-04-10	74.410	88.500	73.800	86.200	86.200	2,627,847
2023-04-07	71.000	77.480	71.000	74.410	74.410	2,504,945
2023-04-06	64.900	73.500	63.930	70.480	70.480	1,922,927
2023-04-04	64.450	64.450	61.110	64.020	64.020	1,067,106
2023-04-03	64.900	66.800	62.560	63.540	63.540	1,249,129
2023-03-31	66.300	67.000	64.280	65.390	65.390	1,064,426
2023-03-30	68.930	70.280	65.660	67.270	67.270	907,318
2023-03-29	67.800	68.400	65.010	68.180	68.180	572,780
2023-03-28	68.880	68.980	66.110	66.800	66.800	786,918
2023-03-27	67.000	70.840	66.500	69.980	69.980	1,151,126
2023-03-24	70.080	71.870	67.210	68.490	68.490	847,312
2023-03-23	73.080	73.470	67.640	70.700	70.700	1,530,089
2023-03-22	75.510	77.000	72.430	72.600	72.600	986,000
2023-03-21	76.900	79.790	75.000	75.500	75.500	1,043,103
2023-03-20	76.740	78.100	72.780	77.010	77.010	1,653,292
2023-03-17	78.000	78.840	75.680	78.100	78.100	1,948,489
2023-03-16	78.600	83.520	77.030	80.100	80.100	2,666,756
2023-03-15	74.280	82.000	74.280	78.000	78.000	2,658,378
2023-03-14	66.450	77.480	66.210	77.480	77.480	2,731,420
2023-03-13	64.500	68.760	64.310	64.570	64.570	1,172,703
2023-03-10	66.290	66.600	63.420	63.420	63.420	688,008
2023-03-09	65.900	67.500	64.960	66.700	66.700	429,700
2023-03-08	66.920	67.390	65.500	65.900	65.900	473,516
2023-03-07	69.000	70.690	66.680	66.920	66.920	597,764
2023-03-06	67.380	70.700	67.300	68.590	68.590	764,969
2023-03-03	68.880	71.330	68.500	69.400	69.400	650,062
2023-03-02	72.890	72.890	68.580	69.650	69.650	1,525,371
2023-03-01	73.000	73.280	69.810	72.950	72.950	1,163,560
2023-02-28	73.000	74.370	71.000	73.240	73.240	1,097,078
2023-02-27	75.650	76.580	72.700	72.990	72.990	1,198,780
2023-02-24	72.580	76.960	71.630	75.650	75.650	1,528,065
2023-02-23	70.700	73.470	70.330	71.890	71.890	942,569
2023-02-22	68.340	74.280	67.800	72.100	72.100	2,668,686
2023-02-21	69.580	71.500	66.000	68.690	68.690	1,309,260
2023-02-20	72.000	74.500	68.000	69.500	69.500	2,097,476
2023-02-17	70.800	73.650	69.570	72.000	72.000	2,114,423
2023-02-16	78.300	78.300	70.580	70.940	70.940	2,849,085
2023-02-15	80.660	80.990	76.310	78.500	78.500	1,623,330
2023-02-14	76.930	81.520	74.220	80.390	80.390	3,064,498
2023-02-13	76.000	78.370	74.010	76.930	76.930	2,282,483
2023-02-10	78.150	79.630	74.770	75.390	75.390	1,857,867
2023-02-09	80.000	80.010	74.000	78.240	78.240	2,689,245
2023-02-08	76.300	84.650	76.300	80.820	80.820	2,516,208
2023-02-07	78.690	83.450	75.180	79.060	79.060	3,525,152
2023-02-06	78.630	80.300	75.010	77.380	77.380	3,274,893
2023-02-03	80.000	81.700	76.000	78.080	78.080	3,926,251

← NewerPage 15 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.