Sichuan Kelun-Biotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 155.00 | 160.70 | 153.00 | 157.00 | 157.00 | 177,680 |
| 2024-08-09 | 156.00 | 160.20 | 152.20 | 156.00 | 156.00 | 154,232 |
| 2024-08-08 | 151.20 | 159.90 | 151.20 | 156.00 | 156.00 | 225,999 |
| 2024-08-07 | 163.40 | 163.40 | 156.10 | 158.70 | 158.70 | 227,609 |
| 2024-08-06 | 159.60 | 163.50 | 153.50 | 161.30 | 161.30 | 447,060 |
| 2024-08-05 | 154.20 | 160.30 | 148.60 | 153.40 | 153.40 | 596,566 |
| 2024-08-02 | 158.30 | 160.10 | 153.30 | 154.60 | 154.60 | 375,156 |
| 2024-08-01 | 163.00 | 165.70 | 155.70 | 158.30 | 158.30 | 242,500 |
| 2024-07-31 | 145.50 | 160.00 | 145.50 | 158.00 | 158.00 | 396,065 |
| 2024-07-30 | 147.00 | 149.60 | 142.00 | 146.30 | 146.30 | 148,000 |
| 2024-07-29 | 149.30 | 150.00 | 144.50 | 146.60 | 146.60 | 156,600 |
| 2024-07-26 | 150.50 | 153.20 | 147.50 | 149.30 | 149.30 | 166,000 |
| 2024-07-25 | 150.70 | 156.70 | 147.60 | 149.90 | 149.90 | 337,475 |
| 2024-07-24 | 152.00 | 155.70 | 149.60 | 150.70 | 150.70 | 249,488 |
| 2024-07-23 | 158.80 | 159.60 | 151.20 | 152.10 | 152.10 | 388,100 |
| 2024-07-22 | 150.00 | 159.60 | 146.20 | 157.50 | 157.50 | 632,100 |
| 2024-07-19 | 150.00 | 150.60 | 147.00 | 148.70 | 148.70 | 270,363 |
| 2024-07-18 | 155.00 | 157.40 | 149.20 | 150.00 | 150.00 | 1,209,760 |
| 2024-07-17 | 150.00 | 158.90 | 148.90 | 155.60 | 155.60 | 823,084 |
| 2024-07-16 | 148.80 | 154.00 | 146.80 | 149.70 | 149.70 | 245,174 |
| 2024-07-15 | 147.50 | 154.00 | 144.20 | 150.00 | 150.00 | 490,301 |
| 2024-07-12 | 145.00 | 156.80 | 139.80 | 147.60 | 147.60 | 2,327,415 |
| 2024-07-11 | 132.70 | 147.60 | 120.20 | 142.20 | 142.20 | 982,778 |
| 2024-07-10 | 149.30 | 149.60 | 132.20 | 132.70 | 132.70 | 524,551 |
| 2024-07-09 | 147.00 | 150.90 | 143.10 | 145.10 | 145.10 | 474,154 |
| 2024-07-08 | 159.00 | 160.10 | 143.40 | 147.00 | 147.00 | 568,724 |
| 2024-07-05 | 157.70 | 163.90 | 149.70 | 163.40 | 163.40 | 357,955 |
| 2024-07-04 | 159.70 | 159.70 | 148.80 | 151.90 | 151.90 | 201,600 |
| 2024-07-03 | 147.10 | 159.40 | 147.10 | 155.40 | 155.40 | 155,426 |
| 2024-07-02 | 165.30 | 165.30 | 152.00 | 158.00 | 158.00 | 389,128 |
| 2024-06-28 | 160.00 | 165.80 | 150.50 | 165.80 | 165.80 | 440,548 |
| 2024-06-27 | 166.50 | 166.50 | 155.60 | 159.80 | 159.80 | 155,100 |
| 2024-06-26 | 163.80 | 168.70 | 163.60 | 166.50 | 166.50 | 75,500 |
| 2024-06-25 | 167.80 | 168.10 | 162.00 | 163.20 | 163.20 | 118,100 |
| 2024-06-24 | 170.10 | 176.20 | 166.30 | 171.00 | 171.00 | 107,400 |
| 2024-06-21 | 174.80 | 177.20 | 170.60 | 172.80 | 172.80 | 99,922 |
| 2024-06-20 | 178.00 | 184.00 | 172.40 | 175.00 | 175.00 | 157,000 |
| 2024-06-19 | 180.10 | 186.80 | 174.50 | 179.70 | 179.70 | 195,954 |
| 2024-06-18 | 173.00 | 180.50 | 169.30 | 179.20 | 179.20 | 277,954 |
| 2024-06-17 | 163.00 | 174.70 | 163.00 | 172.20 | 172.20 | 361,800 |
| 2024-06-14 | 168.70 | 171.80 | 163.20 | 163.20 | 163.20 | 273,000 |
| 2024-06-13 | 174.50 | 176.10 | 168.10 | 168.70 | 168.70 | 232,900 |
| 2024-06-12 | 173.20 | 177.10 | 168.00 | 173.20 | 173.20 | 203,900 |
| 2024-06-11 | 184.30 | 184.30 | 172.70 | 173.30 | 173.30 | 251,500 |
| 2024-06-07 | 185.50 | 192.50 | 168.50 | 178.30 | 178.30 | 469,100 |
| 2024-06-06 | 187.10 | 188.20 | 182.10 | 185.90 | 185.90 | 341,974 |
| 2024-06-05 | 193.00 | 195.00 | 180.20 | 181.30 | 181.30 | 415,486 |
| 2024-06-04 | 170.70 | 192.60 | 170.70 | 189.30 | 189.30 | 514,316 |
| 2024-06-03 | 170.20 | 177.90 | 159.60 | 175.30 | 175.30 | 529,606 |
| 2024-05-31 | 162.10 | 178.20 | 162.10 | 172.20 | 172.20 | 940,559 |
| 2024-05-30 | 156.60 | 169.90 | 156.60 | 162.10 | 162.10 | 371,719 |
| 2024-05-29 | 172.00 | 172.00 | 156.10 | 158.50 | 158.50 | 418,300 |
| 2024-05-28 | 166.00 | 170.80 | 158.20 | 166.00 | 166.00 | 267,100 |
| 2024-05-27 | 179.90 | 179.90 | 165.00 | 166.90 | 166.90 | 415,900 |
| 2024-05-24 | 179.80 | 184.50 | 149.90 | 175.90 | 175.90 | 1,907,400 |
| 2024-05-23 | 175.10 | 178.00 | 171.30 | 174.30 | 174.30 | 170,682 |
| 2024-05-22 | 177.50 | 184.90 | 175.70 | 181.00 | 181.00 | 221,430 |
| 2024-05-21 | 168.00 | 179.00 | 168.00 | 176.60 | 176.60 | 317,600 |
| 2024-05-20 | 165.10 | 174.00 | 165.10 | 171.00 | 171.00 | 349,300 |
| 2024-05-17 | 170.00 | 174.80 | 165.00 | 170.70 | 170.70 | 334,646 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.