Sichuan Biokin Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 364.00 | 368.25 | 353.15 | 355.00 | 355.00 | 662,553 |
| 2025-10-21 | 348.86 | 369.99 | 347.30 | 362.78 | 362.78 | 1,198,950 |
| 2025-10-20 | 350.00 | 357.98 | 340.37 | 350.18 | 350.18 | 751,492 |
| 2025-10-17 | 352.99 | 353.58 | 340.10 | 344.05 | 344.05 | 820,233 |
| 2025-10-16 | 339.03 | 360.44 | 337.39 | 346.80 | 346.80 | 1,140,728 |
| 2025-10-15 | 340.68 | 344.98 | 334.00 | 340.27 | 340.27 | 869,454 |
| 2025-10-14 | 361.97 | 364.70 | 337.38 | 338.98 | 338.98 | 1,458,341 |
| 2025-10-13 | 359.30 | 370.00 | 353.58 | 361.30 | 361.30 | 1,080,130 |
| 2025-10-10 | 365.22 | 368.70 | 358.00 | 359.30 | 359.30 | 929,244 |
| 2025-10-09 | 380.00 | 380.99 | 355.17 | 366.50 | 366.50 | 1,311,558 |
| 2025-09-30 | 362.85 | 379.89 | 362.85 | 375.30 | 375.30 | 1,040,278 |
| 2025-09-29 | 371.00 | 372.00 | 354.20 | 362.85 | 362.85 | 1,256,620 |
| 2025-09-26 | 383.08 | 383.12 | 370.01 | 372.90 | 372.90 | 1,146,576 |
| 2025-09-25 | 368.99 | 384.97 | 366.81 | 378.50 | 378.50 | 1,407,775 |
| 2025-09-24 | 365.51 | 372.99 | 361.00 | 366.80 | 366.80 | 1,111,978 |
| 2025-09-23 | 364.97 | 379.10 | 359.12 | 365.51 | 365.51 | 1,397,288 |
| 2025-09-22 | 370.00 | 371.56 | 357.50 | 368.60 | 368.60 | 1,466,457 |
| 2025-09-19 | 379.99 | 385.92 | 365.20 | 374.91 | 374.91 | 1,455,128 |
| 2025-09-18 | 367.00 | 382.58 | 367.00 | 379.99 | 379.99 | 1,722,474 |
| 2025-09-17 | 358.50 | 383.99 | 352.21 | 372.00 | 372.00 | 2,116,879 |
| 2025-09-16 | 352.00 | 360.50 | 347.58 | 357.42 | 357.42 | 1,236,299 |
| 2025-09-15 | 366.00 | 368.74 | 351.00 | 353.89 | 353.89 | 2,374,042 |
| 2025-09-12 | 358.00 | 358.00 | 345.29 | 349.79 | 349.79 | 1,571,557 |
| 2025-09-11 | 333.50 | 348.90 | 321.24 | 348.00 | 348.00 | 2,461,201 |
| 2025-09-10 | 356.08 | 370.99 | 337.38 | 343.01 | 343.01 | 2,933,095 |
| 2025-09-09 | 384.00 | 405.00 | 353.00 | 362.20 | 362.20 | 2,211,987 |
| 2025-09-08 | 388.88 | 414.02 | 382.01 | 384.00 | 384.00 | 1,808,638 |
| 2025-09-05 | 390.67 | 396.66 | 353.17 | 388.02 | 388.02 | 1,512,578 |
| 2025-09-04 | 398.00 | 401.80 | 371.60 | 392.50 | 392.50 | 2,015,386 |
| 2025-09-03 | 359.78 | 411.00 | 350.28 | 410.00 | 410.00 | 2,165,001 |
| 2025-09-02 | 347.00 | 373.80 | 338.00 | 361.58 | 361.58 | 2,058,810 |
| 2025-09-01 | 332.35 | 353.00 | 331.02 | 347.00 | 347.00 | 1,724,947 |
| 2025-08-29 | 320.39 | 342.87 | 320.09 | 334.50 | 334.50 | 1,391,692 |
| 2025-08-28 | 324.50 | 326.00 | 313.08 | 324.08 | 324.08 | 1,353,539 |
| 2025-08-27 | 336.98 | 349.17 | 322.28 | 324.21 | 324.21 | 1,712,714 |
| 2025-08-26 | 330.20 | 346.00 | 330.14 | 340.00 | 340.00 | 1,453,263 |
| 2025-08-25 | 327.40 | 333.88 | 325.98 | 330.00 | 330.00 | 1,481,745 |
| 2025-08-22 | 326.97 | 334.79 | 315.00 | 331.71 | 331.71 | 1,548,418 |
| 2025-08-21 | 311.82 | 339.95 | 308.01 | 324.96 | 324.96 | 1,620,814 |
| 2025-08-20 | 309.00 | 319.51 | 305.23 | 311.82 | 311.82 | 1,039,526 |
| 2025-08-19 | 318.00 | 330.02 | 307.19 | 313.00 | 313.00 | 1,561,378 |
| 2025-08-18 | 309.82 | 311.32 | 304.11 | 308.63 | 308.63 | 1,002,459 |
| 2025-08-15 | 311.80 | 315.00 | 300.50 | 308.78 | 308.78 | 1,264,749 |
| 2025-08-14 | 312.56 | 319.59 | 310.17 | 314.70 | 314.70 | 966,880 |
| 2025-08-13 | 296.40 | 317.99 | 295.50 | 312.56 | 312.56 | 1,349,764 |
| 2025-08-12 | 303.39 | 308.41 | 293.60 | 296.25 | 296.25 | 935,144 |
| 2025-08-11 | 293.24 | 308.85 | 291.00 | 303.39 | 303.39 | 790,381 |
| 2025-08-08 | 298.50 | 301.25 | 290.62 | 295.45 | 295.45 | 667,455 |
| 2025-08-07 | 303.50 | 312.49 | 296.01 | 298.41 | 298.41 | 727,828 |
| 2025-08-06 | 296.30 | 312.98 | 295.66 | 306.19 | 306.19 | 969,716 |
| 2025-08-05 | 292.93 | 303.00 | 291.36 | 296.96 | 296.96 | 852,575 |
| 2025-08-04 | 305.00 | 305.01 | 289.00 | 291.40 | 291.40 | 1,420,110 |
| 2025-08-01 | 305.60 | 309.59 | 303.01 | 305.18 | 305.18 | 851,019 |
| 2025-07-31 | 324.69 | 325.51 | 307.00 | 307.40 | 307.40 | 1,288,785 |
| 2025-07-30 | 317.56 | 335.00 | 315.50 | 325.40 | 325.40 | 1,168,731 |
| 2025-07-29 | 319.65 | 330.80 | 313.00 | 319.38 | 319.38 | 994,849 |
| 2025-07-28 | 308.42 | 321.21 | 303.72 | 315.00 | 315.00 | 1,100,887 |
| 2025-07-25 | 308.71 | 315.88 | 304.50 | 304.58 | 304.58 | 768,664 |
| 2025-07-24 | 308.06 | 313.95 | 299.00 | 310.90 | 310.90 | 969,380 |
| 2025-07-23 | 309.00 | 313.00 | 302.15 | 310.10 | 310.10 | 863,021 |
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.