Sichuan Biokin Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 185.69 | 189.60 | 183.37 | 185.72 | 185.72 | 1,004,527 |
| 2024-10-25 | 194.99 | 195.99 | 186.40 | 188.22 | 188.22 | 1,340,209 |
| 2024-10-24 | 194.04 | 200.70 | 192.00 | 192.78 | 192.78 | 1,173,899 |
| 2024-10-23 | 194.81 | 200.98 | 194.24 | 195.57 | 195.57 | 1,117,920 |
| 2024-10-22 | 198.00 | 204.88 | 193.22 | 195.80 | 195.80 | 1,551,246 |
| 2024-10-21 | 195.00 | 203.45 | 191.88 | 197.42 | 197.42 | 2,072,925 |
| 2024-10-18 | 186.85 | 203.98 | 186.28 | 194.45 | 194.45 | 2,059,595 |
| 2024-10-17 | 186.89 | 192.88 | 185.66 | 188.24 | 188.24 | 1,145,865 |
| 2024-10-16 | 190.18 | 193.10 | 186.58 | 187.08 | 187.08 | 1,082,923 |
| 2024-10-15 | 201.00 | 204.87 | 193.21 | 193.21 | 193.21 | 1,197,062 |
| 2024-10-14 | 190.88 | 202.80 | 186.00 | 201.00 | 201.00 | 1,865,245 |
| 2024-10-11 | 205.99 | 206.97 | 187.73 | 189.00 | 189.00 | 1,262,647 |
| 2024-10-10 | 208.99 | 215.87 | 197.22 | 199.61 | 199.61 | 2,157,630 |
| 2024-10-09 | 210.18 | 238.80 | 201.00 | 204.34 | 204.34 | 3,192,565 |
| 2024-10-08 | 234.86 | 234.86 | 206.58 | 223.00 | 223.00 | 4,119,936 |
| 2024-09-30 | 176.00 | 195.72 | 171.00 | 195.72 | 195.72 | 2,791,773 |
| 2024-09-27 | 155.88 | 163.88 | 152.02 | 163.10 | 163.10 | 570,938 |
| 2024-09-26 | 144.00 | 150.99 | 142.30 | 150.94 | 150.94 | 1,355,412 |
| 2024-09-25 | 145.00 | 149.46 | 142.00 | 144.52 | 144.52 | 1,768,037 |
| 2024-09-24 | 151.37 | 153.00 | 134.55 | 145.73 | 145.73 | 2,993,339 |
| 2024-09-23 | 158.96 | 158.96 | 152.90 | 154.45 | 154.45 | 1,004,892 |
| 2024-09-20 | 162.08 | 163.29 | 153.77 | 157.99 | 157.99 | 948,039 |
| 2024-09-19 | 164.53 | 166.31 | 160.76 | 162.61 | 162.61 | 694,444 |
| 2024-09-18 | 165.00 | 167.26 | 163.00 | 164.53 | 164.53 | 714,979 |
| 2024-09-13 | 163.26 | 167.61 | 160.91 | 166.56 | 166.56 | 1,254,493 |
| 2024-09-12 | 160.06 | 168.50 | 160.06 | 161.92 | 161.92 | 1,139,925 |
| 2024-09-11 | 151.10 | 162.00 | 150.02 | 161.60 | 161.60 | 1,552,704 |
| 2024-09-10 | 155.90 | 157.64 | 149.33 | 151.97 | 151.97 | 959,368 |
| 2024-09-09 | 157.13 | 162.99 | 154.01 | 154.75 | 154.75 | 867,599 |
| 2024-09-06 | 155.98 | 159.92 | 155.09 | 156.54 | 156.54 | 824,751 |
| 2024-09-05 | 157.40 | 158.85 | 149.19 | 157.67 | 157.67 | 1,513,417 |
| 2024-09-04 | 161.97 | 163.88 | 157.00 | 157.67 | 157.67 | 923,043 |
| 2024-09-03 | 162.81 | 168.98 | 160.66 | 161.26 | 161.26 | 923,630 |
| 2024-09-02 | 168.17 | 168.48 | 163.36 | 163.62 | 163.62 | 670,643 |
| 2024-08-30 | 166.83 | 171.50 | 165.03 | 169.29 | 169.29 | 657,205 |
| 2024-08-29 | 169.54 | 170.70 | 164.00 | 166.83 | 166.83 | 627,810 |
| 2024-08-28 | 172.88 | 173.51 | 167.08 | 169.74 | 169.74 | 462,310 |
| 2024-08-27 | 171.94 | 173.01 | 168.18 | 172.00 | 172.00 | 890,017 |
| 2024-08-26 | 176.58 | 176.60 | 165.03 | 172.91 | 172.91 | 1,013,643 |
| 2024-08-23 | 183.00 | 183.90 | 176.57 | 179.98 | 179.98 | 448,963 |
| 2024-08-22 | 177.58 | 183.91 | 177.58 | 182.57 | 182.57 | 578,154 |
| 2024-08-21 | 174.05 | 181.50 | 174.02 | 177.92 | 177.92 | 506,965 |
| 2024-08-20 | 178.91 | 179.50 | 174.02 | 176.50 | 176.50 | 497,798 |
| 2024-08-19 | 185.77 | 186.50 | 180.61 | 181.15 | 181.15 | 541,840 |
| 2024-08-16 | 177.14 | 186.51 | 177.14 | 185.97 | 185.97 | 699,652 |
| 2024-08-15 | 175.00 | 180.50 | 171.42 | 179.12 | 179.12 | 590,610 |
| 2024-08-14 | 171.72 | 174.99 | 169.13 | 173.15 | 173.15 | 389,475 |
| 2024-08-13 | 173.66 | 173.97 | 169.59 | 172.39 | 172.39 | 326,854 |
| 2024-08-12 | 170.00 | 174.00 | 168.41 | 173.00 | 173.00 | 414,345 |
| 2024-08-09 | 172.00 | 173.88 | 167.67 | 169.40 | 169.40 | 692,165 |
| 2024-08-08 | 174.81 | 177.70 | 171.53 | 172.00 | 172.00 | 621,144 |
| 2024-08-07 | 174.23 | 177.88 | 172.11 | 175.87 | 175.87 | 745,191 |
| 2024-08-06 | 178.88 | 180.00 | 171.77 | 176.23 | 176.23 | 942,136 |
| 2024-08-05 | 179.05 | 185.59 | 175.27 | 178.88 | 178.88 | 1,347,022 |
| 2024-08-02 | 172.12 | 185.09 | 169.62 | 178.27 | 178.27 | 1,269,024 |
| 2024-08-01 | 172.51 | 175.84 | 170.18 | 172.09 | 172.09 | 720,196 |
| 2024-07-31 | 158.82 | 173.42 | 158.34 | 171.60 | 171.60 | 1,354,762 |
| 2024-07-30 | 163.00 | 164.51 | 156.15 | 159.51 | 159.51 | 968,517 |
| 2024-07-29 | 162.00 | 166.88 | 159.08 | 163.56 | 163.56 | 1,048,190 |
| 2024-07-26 | 160.16 | 163.50 | 158.88 | 161.89 | 161.89 | 732,090 |
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.