Sichuan Biokin Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 198.00 | 199.50 | 193.03 | 193.71 | 193.71 | 779,283 |
| 2025-01-20 | 193.90 | 202.90 | 193.25 | 195.58 | 195.58 | 995,389 |
| 2025-01-17 | 195.90 | 198.50 | 191.80 | 192.58 | 192.58 | 821,305 |
| 2025-01-16 | 186.00 | 195.88 | 186.00 | 193.90 | 193.90 | 836,184 |
| 2025-01-15 | 194.00 | 196.60 | 187.01 | 188.58 | 188.58 | 635,940 |
| 2025-01-14 | 184.51 | 193.53 | 184.33 | 193.32 | 193.32 | 1,077,015 |
| 2025-01-13 | 179.60 | 188.70 | 176.16 | 187.04 | 187.04 | 1,258,021 |
| 2025-01-10 | 194.00 | 196.00 | 177.35 | 179.60 | 179.60 | 1,631,834 |
| 2025-01-09 | 188.51 | 196.08 | 186.25 | 192.70 | 192.70 | 647,086 |
| 2025-01-08 | 188.00 | 191.98 | 185.00 | 189.04 | 189.04 | 662,651 |
| 2025-01-07 | 192.00 | 192.00 | 185.50 | 187.90 | 187.90 | 712,975 |
| 2025-01-06 | 187.00 | 196.50 | 187.00 | 193.03 | 193.03 | 876,432 |
| 2025-01-03 | 192.47 | 193.88 | 187.67 | 190.56 | 190.56 | 940,472 |
| 2025-01-02 | 193.25 | 196.27 | 188.17 | 192.50 | 192.50 | 1,106,387 |
| 2024-12-31 | 192.97 | 197.40 | 191.01 | 191.73 | 191.73 | 750,140 |
| 2024-12-30 | 196.97 | 201.47 | 188.88 | 192.71 | 192.71 | 1,136,758 |
| 2024-12-27 | 184.44 | 196.95 | 183.79 | 194.97 | 194.97 | 1,683,493 |
| 2024-12-26 | 186.38 | 187.45 | 183.70 | 184.11 | 184.11 | 696,960 |
| 2024-12-25 | 192.18 | 192.39 | 180.45 | 186.35 | 186.35 | 1,225,940 |
| 2024-12-24 | 189.05 | 196.65 | 189.05 | 191.58 | 191.58 | 850,558 |
| 2024-12-23 | 196.63 | 196.63 | 190.68 | 190.96 | 190.96 | 895,458 |
| 2024-12-20 | 199.50 | 200.12 | 196.07 | 196.63 | 196.63 | 925,248 |
| 2024-12-19 | 202.85 | 204.90 | 199.30 | 199.50 | 199.50 | 682,916 |
| 2024-12-18 | 202.86 | 208.50 | 202.16 | 203.28 | 203.28 | 883,566 |
| 2024-12-17 | 204.21 | 208.00 | 201.24 | 205.23 | 205.23 | 1,405,342 |
| 2024-12-16 | 201.00 | 205.18 | 196.07 | 203.40 | 203.40 | 2,791,768 |
| 2024-12-13 | 209.62 | 214.79 | 199.15 | 199.80 | 199.80 | 6,392,668 |
| 2024-12-12 | 208.00 | 214.70 | 207.00 | 210.36 | 210.36 | 2,268,641 |
| 2024-12-11 | 214.80 | 217.82 | 208.25 | 209.03 | 209.03 | 1,730,720 |
| 2024-12-10 | 230.00 | 234.40 | 216.00 | 216.15 | 216.15 | 2,127,065 |
| 2024-12-09 | 222.47 | 226.40 | 217.03 | 221.63 | 221.63 | 1,158,120 |
| 2024-12-06 | 222.87 | 227.11 | 220.51 | 222.69 | 222.69 | 1,042,227 |
| 2024-12-05 | 232.88 | 234.66 | 221.11 | 222.67 | 222.67 | 1,807,744 |
| 2024-12-04 | 236.09 | 242.08 | 232.68 | 234.89 | 234.89 | 1,243,982 |
| 2024-12-03 | 231.00 | 246.31 | 228.00 | 240.00 | 240.00 | 1,542,799 |
| 2024-12-02 | 224.55 | 236.87 | 219.00 | 233.99 | 233.99 | 1,966,948 |
| 2024-11-29 | 215.51 | 222.35 | 214.20 | 216.02 | 216.02 | 1,524,860 |
| 2024-11-28 | 221.00 | 225.00 | 217.69 | 219.41 | 219.41 | 1,820,657 |
| 2024-11-27 | 203.82 | 219.96 | 201.37 | 219.20 | 219.20 | 1,946,446 |
| 2024-11-26 | 203.00 | 209.09 | 200.00 | 203.09 | 203.09 | 1,224,056 |
| 2024-11-25 | 193.07 | 203.71 | 192.78 | 201.48 | 201.48 | 1,814,331 |
| 2024-11-22 | 198.00 | 200.90 | 193.10 | 195.32 | 195.32 | 1,373,107 |
| 2024-11-21 | 200.00 | 205.90 | 196.00 | 200.91 | 200.91 | 1,474,512 |
| 2024-11-20 | 181.29 | 201.50 | 181.00 | 199.09 | 199.09 | 2,601,804 |
| 2024-11-19 | 176.15 | 182.17 | 174.45 | 181.32 | 181.32 | 885,180 |
| 2024-11-18 | 180.80 | 183.90 | 173.97 | 176.04 | 176.04 | 1,530,248 |
| 2024-11-15 | 183.70 | 186.50 | 181.10 | 182.52 | 182.52 | 862,317 |
| 2024-11-14 | 189.33 | 189.88 | 182.21 | 185.50 | 185.50 | 1,357,939 |
| 2024-11-13 | 193.91 | 197.88 | 188.06 | 190.32 | 190.32 | 1,162,715 |
| 2024-11-12 | 193.00 | 202.77 | 190.50 | 193.87 | 193.87 | 1,705,585 |
| 2024-11-11 | 198.20 | 198.27 | 186.01 | 193.00 | 193.00 | 1,954,121 |
| 2024-11-08 | 199.00 | 202.99 | 193.02 | 197.76 | 197.76 | 1,634,099 |
| 2024-11-07 | 187.09 | 196.62 | 185.60 | 192.18 | 192.18 | 1,524,930 |
| 2024-11-06 | 188.88 | 195.80 | 185.12 | 190.09 | 190.09 | 1,464,797 |
| 2024-11-05 | 189.25 | 190.42 | 183.46 | 188.72 | 188.72 | 1,293,813 |
| 2024-11-04 | 190.00 | 195.28 | 187.01 | 190.68 | 190.68 | 1,120,844 |
| 2024-11-01 | 181.60 | 189.85 | 180.31 | 186.31 | 186.31 | 1,630,381 |
| 2024-10-31 | 178.42 | 182.79 | 175.02 | 181.50 | 181.50 | 1,321,665 |
| 2024-10-30 | 183.46 | 185.00 | 175.50 | 178.94 | 178.94 | 1,239,047 |
| 2024-10-29 | 185.70 | 186.90 | 180.59 | 182.90 | 182.90 | 1,040,052 |
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.