Sichuan Kelun Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	31.940	31.940	31.100	31.490	28.974	9,047,058
2023-05-04	31.970	32.780	31.710	31.940	29.388	13,830,883
2023-04-28	31.110	31.950	30.920	31.800	29.259	16,307,763
2023-04-27	30.670	31.570	30.480	31.150	28.661	16,017,643
2023-04-26	30.200	31.300	29.810	30.660	28.210	24,210,351
2023-04-25	29.980	30.090	29.320	29.720	27.345	16,304,937
2023-04-24	29.990	30.550	29.860	30.000	27.603	17,241,668
2023-04-21	29.910	30.310	29.540	29.690	27.318	11,409,803
2023-04-20	30.160	30.530	29.780	29.980	27.584	12,833,665
2023-04-19	30.570	30.620	29.860	29.980	27.584	13,847,136
2023-04-18	30.600	30.800	30.200	30.530	28.090	16,082,081
2023-04-17	30.570	31.550	29.860	30.780	28.320	28,622,976
2023-04-14	31.570	32.020	30.200	30.520	28.081	38,224,337
2023-04-13	29.410	30.060	29.280	29.870	27.483	15,616,895
2023-04-12	29.360	30.030	29.300	29.530	27.170	13,944,492
2023-04-11	29.400	29.590	28.980	29.430	27.078	18,098,178
2023-04-10	28.900	30.000	28.900	29.790	27.410	25,021,801
2023-04-07	27.230	29.190	27.180	28.790	26.489	30,194,902
2023-04-06	26.800	27.400	26.700	26.920	24.769	10,772,406
2023-04-04	26.790	27.270	26.620	26.700	24.566	17,010,443
2023-04-03	28.400	28.400	26.500	26.690	24.557	36,443,869
2023-03-31	28.060	28.650	27.900	28.420	26.149	14,617,182
2023-03-30	27.800	28.070	27.540	27.880	25.652	11,585,159
2023-03-29	28.050	28.080	27.390	27.590	25.385	14,004,048
2023-03-28	26.800	28.580	26.720	28.080	25.836	23,878,279
2023-03-27	26.680	27.050	26.320	26.700	24.566	8,616,518
2023-03-24	27.170	27.430	26.490	26.680	24.548	13,110,960
2023-03-23	27.760	27.800	26.780	27.080	24.916	16,401,060
2023-03-22	27.900	28.290	27.690	27.810	25.588	9,143,527
2023-03-21	26.990	28.100	26.900	27.970	25.735	16,784,850
2023-03-20	27.440	27.530	26.590	26.750	24.612	18,413,480
2023-03-17	28.110	28.320	27.380	27.540	25.339	13,810,944
2023-03-16	27.850	28.720	27.850	28.080	25.836	12,487,907
2023-03-15	27.550	28.260	27.550	27.960	25.726	11,352,590
2023-03-14	27.820	28.800	27.500	27.500	25.303	18,063,332
2023-03-13	27.000	27.990	26.850	27.640	25.431	14,608,740
2023-03-10	27.320	27.590	27.110	27.220	25.045	12,161,712
2023-03-09	27.640	27.730	27.240	27.320	25.137	10,241,350
2023-03-08	27.630	28.030	27.370	27.500	25.303	12,745,458
2023-03-07	28.480	28.730	27.770	27.800	25.579	13,023,203
2023-03-06	28.110	28.600	27.800	28.500	26.223	13,861,753
2023-03-03	28.250	28.410	27.880	28.060	25.818	7,852,409
2023-03-02	28.530	28.530	28.020	28.250	25.993	8,976,857
2023-03-01	28.700	29.090	28.050	28.620	26.333	13,161,203
2023-02-28	28.550	29.420	28.500	28.870	26.563	12,510,585
2023-02-27	28.500	28.890	28.360	28.550	26.269	8,832,905
2023-02-24	28.880	28.880	28.360	28.480	26.204	7,926,247
2023-02-23	28.910	29.220	28.650	28.760	26.462	7,053,860
2023-02-22	29.170	29.870	29.000	29.040	26.719	12,005,892
2023-02-21	29.330	29.340	28.910	29.300	26.959	7,870,032
2023-02-20	28.860	29.440	28.200	29.320	26.977	16,892,643
2023-02-17	28.950	29.180	28.610	28.850	26.545	13,055,669
2023-02-16	29.340	29.480	28.740	28.900	26.591	13,074,806
2023-02-15	30.430	30.430	29.000	29.200	26.867	19,283,453
2023-02-14	30.000	30.320	29.550	30.100	27.695	12,843,238
2023-02-13	29.820	30.990	29.650	29.710	27.336	19,885,340
2023-02-10	30.030	30.570	29.550	29.960	27.566	15,939,074
2023-02-09	30.190	30.610	29.960	30.190	27.778	16,852,680
2023-02-08	28.910	30.390	28.650	30.110	27.704	27,094,133
2023-02-07	29.110	29.630	28.860	28.910	26.600	17,991,053

← NewerPage 15 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.4680 CNY
2025-10-21	0.1260 CNY
2025-06-13	0.5030 CNY
2024-10-23	0.2600 CNY
2024-05-29	0.8000 CNY
2023-05-15	0.6160 CNY
2022-05-16	0.4260 CNY
2021-07-15	0.3188 CNY
2020-05-28	0.4250 CNY
2019-06-05	0.2096 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.