Sichuan Biokin Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 309.00 | 313.00 | 302.15 | 310.10 | 310.10 | 863,021 |
| 2025-07-22 | 299.00 | 315.30 | 298.16 | 310.98 | 310.98 | 1,206,592 |
| 2025-07-21 | 315.24 | 316.71 | 296.01 | 302.16 | 302.16 | 1,499,183 |
| 2025-07-18 | 297.78 | 324.49 | 292.50 | 321.04 | 321.04 | 1,525,723 |
| 2025-07-17 | 293.88 | 303.98 | 291.19 | 300.88 | 300.88 | 1,260,365 |
| 2025-07-16 | 294.98 | 301.98 | 291.00 | 293.88 | 293.88 | 805,905 |
| 2025-07-15 | 284.57 | 298.97 | 282.01 | 297.00 | 297.00 | 1,057,303 |
| 2025-07-14 | 281.50 | 290.59 | 281.50 | 283.88 | 283.88 | 773,170 |
| 2025-07-11 | 285.58 | 293.00 | 281.25 | 281.25 | 281.25 | 993,507 |
| 2025-07-10 | 290.00 | 293.42 | 284.00 | 285.00 | 285.00 | 938,426 |
| 2025-07-09 | 292.00 | 295.66 | 287.88 | 290.68 | 290.68 | 763,437 |
| 2025-07-08 | 300.10 | 303.00 | 287.50 | 292.20 | 292.20 | 1,151,405 |
| 2025-07-07 | 307.33 | 311.95 | 301.30 | 302.89 | 302.89 | 618,855 |
| 2025-07-04 | 300.00 | 316.33 | 295.00 | 307.15 | 307.15 | 986,411 |
| 2025-07-03 | 294.90 | 301.57 | 293.17 | 298.00 | 298.00 | 604,726 |
| 2025-07-02 | 299.58 | 305.90 | 289.00 | 292.92 | 292.92 | 798,096 |
| 2025-07-01 | 292.67 | 302.88 | 292.67 | 302.01 | 302.01 | 743,013 |
| 2025-06-30 | 298.00 | 299.83 | 289.13 | 296.12 | 296.12 | 821,324 |
| 2025-06-27 | 293.93 | 303.00 | 292.90 | 297.39 | 297.39 | 710,032 |
| 2025-06-26 | 297.89 | 300.40 | 286.40 | 297.51 | 297.51 | 908,175 |
| 2025-06-25 | 294.40 | 304.15 | 293.08 | 298.90 | 298.90 | 851,129 |
| 2025-06-24 | 296.00 | 298.56 | 292.26 | 293.29 | 293.29 | 824,393 |
| 2025-06-23 | 292.80 | 302.00 | 290.36 | 294.03 | 294.03 | 967,449 |
| 2025-06-20 | 297.17 | 300.06 | 292.90 | 292.90 | 292.90 | 843,186 |
| 2025-06-19 | 305.43 | 308.58 | 293.00 | 295.21 | 295.21 | 828,002 |
| 2025-06-18 | 307.92 | 311.58 | 303.00 | 304.07 | 304.07 | 910,295 |
| 2025-06-17 | 322.50 | 325.81 | 307.00 | 307.00 | 307.00 | 1,177,783 |
| 2025-06-16 | 325.45 | 325.45 | 312.51 | 322.99 | 322.99 | 1,307,665 |
| 2025-06-13 | 330.00 | 338.00 | 320.00 | 325.50 | 325.50 | 2,490,683 |
| 2025-06-12 | 331.00 | 340.02 | 325.66 | 337.50 | 337.50 | 946,938 |
| 2025-06-11 | 333.00 | 336.00 | 324.00 | 328.00 | 328.00 | 1,031,601 |
| 2025-06-10 | 328.00 | 341.99 | 327.00 | 338.20 | 338.20 | 1,086,219 |
| 2025-06-09 | 300.00 | 335.88 | 299.99 | 331.48 | 331.48 | 976,978 |
| 2025-06-06 | 299.98 | 302.88 | 293.86 | 301.61 | 301.61 | 689,687 |
| 2025-06-05 | 303.33 | 306.74 | 297.01 | 299.82 | 299.82 | 924,193 |
| 2025-06-04 | 290.00 | 309.00 | 286.23 | 305.60 | 305.60 | 966,168 |
| 2025-06-03 | 300.10 | 300.55 | 283.80 | 292.55 | 292.55 | 1,567,060 |
| 2025-05-30 | 284.80 | 301.18 | 283.00 | 301.18 | 301.18 | 1,773,315 |
| 2025-05-29 | 267.90 | 286.20 | 265.49 | 286.00 | 286.00 | 1,010,234 |
| 2025-05-28 | 272.00 | 274.50 | 266.01 | 268.00 | 268.00 | 527,439 |
| 2025-05-27 | 268.50 | 272.57 | 265.10 | 270.10 | 270.10 | 586,055 |
| 2025-05-26 | 267.74 | 270.84 | 264.11 | 267.47 | 267.47 | 573,273 |
| 2025-05-23 | 270.79 | 275.52 | 266.98 | 268.69 | 268.69 | 1,255,132 |
| 2025-05-22 | 268.88 | 281.00 | 260.00 | 278.00 | 278.00 | 1,490,139 |
| 2025-05-21 | 267.22 | 272.69 | 263.70 | 270.39 | 270.39 | 770,713 |
| 2025-05-20 | 271.76 | 271.76 | 265.00 | 270.00 | 270.00 | 872,345 |
| 2025-05-19 | 268.03 | 277.58 | 265.20 | 266.49 | 266.49 | 726,707 |
| 2025-05-16 | 266.34 | 275.00 | 260.10 | 271.93 | 271.93 | 901,094 |
| 2025-05-15 | 265.99 | 269.08 | 262.00 | 266.47 | 266.47 | 724,088 |
| 2025-05-14 | 266.31 | 269.88 | 261.50 | 264.36 | 264.36 | 753,081 |
| 2025-05-13 | 264.93 | 272.00 | 263.01 | 266.66 | 266.66 | 882,546 |
| 2025-05-12 | 272.16 | 274.38 | 258.01 | 262.99 | 262.99 | 1,638,438 |
| 2025-05-09 | 278.33 | 288.02 | 276.01 | 280.00 | 280.00 | 729,789 |
| 2025-05-08 | 286.00 | 289.88 | 276.05 | 278.30 | 278.30 | 970,992 |
| 2025-05-07 | 290.00 | 293.69 | 279.01 | 291.00 | 291.00 | 1,146,796 |
| 2025-05-06 | 282.20 | 299.99 | 279.00 | 286.08 | 286.08 | 1,233,924 |
| 2025-04-30 | 276.00 | 290.02 | 274.00 | 286.08 | 286.08 | 1,117,369 |
| 2025-04-29 | 282.00 | 295.10 | 281.00 | 289.15 | 289.15 | 1,165,170 |
| 2025-04-28 | 271.16 | 293.76 | 263.00 | 285.00 | 285.00 | 1,554,552 |
| 2025-04-25 | 284.00 | 284.00 | 269.51 | 276.90 | 276.90 | 1,071,282 |
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.