Sichuan Biokin Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 285.20 | 287.97 | 279.18 | 283.00 | 283.00 | 822,777 |
| 2025-04-23 | 288.60 | 293.00 | 278.08 | 283.50 | 283.50 | 1,236,333 |
| 2025-04-22 | 259.00 | 297.86 | 259.00 | 291.51 | 291.51 | 1,298,902 |
| 2025-04-21 | 255.00 | 266.00 | 250.02 | 261.66 | 261.66 | 933,964 |
| 2025-04-18 | 261.22 | 264.00 | 254.00 | 259.00 | 259.00 | 677,209 |
| 2025-04-17 | 258.00 | 266.00 | 253.08 | 266.00 | 266.00 | 1,000,118 |
| 2025-04-16 | 264.00 | 264.00 | 246.50 | 263.14 | 263.14 | 1,399,476 |
| 2025-04-15 | 240.00 | 259.18 | 237.51 | 259.18 | 259.18 | 1,333,507 |
| 2025-04-14 | 245.07 | 246.23 | 237.01 | 240.11 | 240.11 | 1,045,957 |
| 2025-04-11 | 240.00 | 246.58 | 234.15 | 244.20 | 244.20 | 1,071,102 |
| 2025-04-10 | 240.00 | 247.00 | 230.92 | 240.54 | 240.54 | 1,397,780 |
| 2025-04-09 | 218.00 | 229.09 | 211.00 | 229.09 | 229.09 | 1,979,974 |
| 2025-04-08 | 225.10 | 228.00 | 214.04 | 225.74 | 225.74 | 1,903,733 |
| 2025-04-07 | 229.00 | 245.02 | 210.00 | 222.31 | 222.31 | 2,058,892 |
| 2025-04-03 | 246.80 | 251.58 | 241.01 | 250.25 | 250.25 | 1,135,072 |
| 2025-04-02 | 248.00 | 252.88 | 245.00 | 246.99 | 246.99 | 877,843 |
| 2025-04-01 | 232.73 | 254.00 | 230.31 | 248.50 | 248.50 | 2,058,915 |
| 2025-03-31 | 229.01 | 238.03 | 226.50 | 232.31 | 232.31 | 1,221,685 |
| 2025-03-28 | 224.88 | 246.58 | 224.88 | 236.99 | 236.99 | 2,262,369 |
| 2025-03-27 | 207.21 | 226.00 | 206.00 | 224.88 | 224.88 | 1,420,634 |
| 2025-03-26 | 211.07 | 213.98 | 206.76 | 207.11 | 207.11 | 625,037 |
| 2025-03-25 | 211.54 | 216.00 | 209.69 | 211.07 | 211.07 | 614,941 |
| 2025-03-24 | 211.00 | 218.88 | 208.55 | 210.99 | 210.99 | 733,135 |
| 2025-03-21 | 216.94 | 219.94 | 213.03 | 214.93 | 214.93 | 788,058 |
| 2025-03-20 | 221.50 | 221.50 | 216.50 | 218.00 | 218.00 | 621,128 |
| 2025-03-19 | 220.00 | 227.00 | 218.03 | 222.50 | 222.50 | 1,102,158 |
| 2025-03-18 | 219.51 | 223.62 | 216.45 | 221.82 | 221.82 | 1,052,378 |
| 2025-03-17 | 211.71 | 222.29 | 211.05 | 219.50 | 219.50 | 1,311,453 |
| 2025-03-14 | 208.58 | 215.55 | 208.58 | 212.02 | 212.02 | 816,642 |
| 2025-03-13 | 209.32 | 213.00 | 208.73 | 209.31 | 209.31 | 629,564 |
| 2025-03-12 | 214.40 | 217.60 | 209.30 | 210.52 | 210.52 | 801,847 |
| 2025-03-11 | 213.05 | 217.10 | 208.37 | 214.20 | 214.20 | 875,842 |
| 2025-03-10 | 206.38 | 217.76 | 206.38 | 213.05 | 213.05 | 1,266,185 |
| 2025-03-07 | 218.00 | 218.00 | 208.55 | 211.00 | 211.00 | 1,824,346 |
| 2025-03-06 | 220.00 | 221.30 | 211.21 | 217.75 | 217.75 | 1,453,680 |
| 2025-03-05 | 214.08 | 222.75 | 214.07 | 217.95 | 217.95 | 902,572 |
| 2025-03-04 | 216.40 | 221.99 | 214.00 | 216.70 | 216.70 | 1,085,628 |
| 2025-03-03 | 230.00 | 238.49 | 213.46 | 215.00 | 215.00 | 2,193,535 |
| 2025-02-28 | 226.38 | 235.60 | 219.50 | 233.00 | 233.00 | 2,489,069 |
| 2025-02-27 | 224.23 | 228.63 | 218.15 | 225.25 | 225.25 | 1,635,576 |
| 2025-02-26 | 213.00 | 227.97 | 209.50 | 226.96 | 226.96 | 2,006,228 |
| 2025-02-25 | 208.98 | 218.98 | 207.29 | 211.53 | 211.53 | 1,344,967 |
| 2025-02-24 | 209.00 | 214.00 | 203.15 | 210.04 | 210.04 | 1,501,783 |
| 2025-02-21 | 185.00 | 213.13 | 184.50 | 209.43 | 209.43 | 3,186,350 |
| 2025-02-20 | 183.30 | 188.70 | 182.01 | 183.35 | 183.35 | 870,374 |
| 2025-02-19 | 187.89 | 187.89 | 181.54 | 183.30 | 183.30 | 1,161,084 |
| 2025-02-18 | 181.30 | 189.99 | 178.56 | 187.90 | 187.90 | 1,639,484 |
| 2025-02-17 | 182.86 | 185.20 | 179.88 | 181.22 | 181.22 | 981,476 |
| 2025-02-14 | 183.97 | 185.57 | 177.89 | 182.66 | 182.66 | 1,623,107 |
| 2025-02-13 | 191.30 | 194.31 | 184.22 | 184.22 | 184.22 | 1,340,338 |
| 2025-02-12 | 189.02 | 195.88 | 187.11 | 191.30 | 191.30 | 1,736,441 |
| 2025-02-11 | 178.40 | 188.96 | 173.91 | 188.88 | 188.88 | 2,140,730 |
| 2025-02-10 | 181.73 | 182.86 | 178.10 | 178.47 | 178.47 | 1,585,493 |
| 2025-02-07 | 181.06 | 186.00 | 177.50 | 180.81 | 180.81 | 1,955,227 |
| 2025-02-06 | 182.00 | 184.95 | 176.50 | 181.56 | 181.56 | 1,863,176 |
| 2025-02-05 | 191.87 | 192.81 | 180.02 | 182.43 | 182.43 | 1,091,404 |
| 2025-01-27 | 194.64 | 196.23 | 189.21 | 192.83 | 192.83 | 870,183 |
| 2025-01-24 | 198.00 | 199.56 | 190.18 | 194.72 | 194.72 | 1,005,044 |
| 2025-01-23 | 198.88 | 200.42 | 193.78 | 199.69 | 199.69 | 859,665 |
| 2025-01-22 | 192.00 | 197.00 | 192.00 | 196.52 | 196.52 | 654,600 |
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.