Sichuan Kelun-Biotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 175.00 | 178.00 | 164.90 | 172.80 | 172.80 | 604,000 |
| 2024-05-14 | 178.00 | 178.20 | 170.00 | 175.70 | 175.70 | 351,500 |
| 2024-05-13 | 188.70 | 189.20 | 170.20 | 172.60 | 172.60 | 470,979 |
| 2024-05-10 | 179.00 | 192.80 | 177.80 | 189.00 | 189.00 | 460,100 |
| 2024-05-09 | 165.00 | 179.00 | 165.00 | 177.50 | 177.50 | 533,300 |
| 2024-05-08 | 161.00 | 168.90 | 153.90 | 165.00 | 165.00 | 1,672,300 |
| 2024-05-07 | 175.40 | 175.40 | 160.50 | 161.00 | 161.00 | 374,300 |
| 2024-05-06 | 168.20 | 182.20 | 167.50 | 174.00 | 174.00 | 321,856 |
| 2024-05-03 | 174.30 | 174.30 | 162.70 | 164.00 | 164.00 | 84,900 |
| 2024-05-02 | 168.40 | 174.20 | 164.70 | 167.80 | 167.80 | 123,170 |
| 2024-04-30 | 180.00 | 180.00 | 157.10 | 168.30 | 168.30 | 233,800 |
| 2024-04-29 | 168.50 | 177.00 | 163.60 | 167.90 | 167.90 | 278,600 |
| 2024-04-26 | 153.90 | 169.80 | 153.90 | 168.00 | 168.00 | 484,184 |
| 2024-04-25 | 153.20 | 165.00 | 147.30 | 153.90 | 153.90 | 318,406 |
| 2024-04-24 | 153.00 | 158.80 | 145.30 | 154.00 | 154.00 | 441,724 |
| 2024-04-23 | 142.00 | 148.80 | 137.60 | 147.80 | 147.80 | 350,500 |
| 2024-04-22 | 130.20 | 142.10 | 129.20 | 139.50 | 139.50 | 291,700 |
| 2024-04-19 | 138.60 | 139.90 | 130.00 | 136.40 | 136.40 | 241,100 |
| 2024-04-18 | 137.50 | 140.90 | 137.00 | 138.60 | 138.60 | 121,664 |
| 2024-04-17 | 132.50 | 142.20 | 131.80 | 139.50 | 139.50 | 243,500 |
| 2024-04-16 | 141.00 | 142.60 | 131.20 | 132.50 | 132.50 | 303,200 |
| 2024-04-15 | 145.30 | 145.30 | 137.10 | 141.00 | 141.00 | 181,200 |
| 2024-04-12 | 149.00 | 149.70 | 143.60 | 145.80 | 145.80 | 142,200 |
| 2024-04-11 | 144.00 | 150.00 | 139.50 | 143.00 | 143.00 | 336,500 |
| 2024-04-10 | 142.50 | 153.00 | 141.30 | 142.70 | 142.70 | 308,970 |
| 2024-04-09 | 143.50 | 150.50 | 138.00 | 145.00 | 145.00 | 326,900 |
| 2024-04-08 | 146.80 | 153.00 | 136.90 | 143.40 | 143.40 | 325,520 |
| 2024-04-05 | 144.10 | 146.00 | 138.30 | 138.30 | 138.30 | 34,200 |
| 2024-04-03 | 155.10 | 155.10 | 148.10 | 149.20 | 149.20 | 387,300 |
| 2024-04-02 | 153.00 | 159.20 | 146.30 | 156.20 | 156.20 | 225,851 |
| 2024-03-28 | 145.80 | 158.10 | 144.00 | 155.00 | 155.00 | 394,410 |
| 2024-03-27 | 159.10 | 160.00 | 144.50 | 148.20 | 148.20 | 584,200 |
| 2024-03-26 | 169.60 | 169.60 | 154.80 | 160.60 | 160.60 | 432,060 |
| 2024-03-25 | 168.60 | 172.80 | 165.90 | 171.50 | 171.50 | 773,021 |
| 2024-03-22 | 165.00 | 165.60 | 158.00 | 163.80 | 163.80 | 346,600 |
| 2024-03-21 | 159.30 | 167.30 | 155.20 | 161.90 | 161.90 | 331,500 |
| 2024-03-20 | 151.50 | 164.10 | 151.00 | 159.60 | 159.60 | 412,234 |
| 2024-03-19 | 145.60 | 156.90 | 145.60 | 149.20 | 149.20 | 337,446 |
| 2024-03-18 | 150.00 | 156.50 | 146.80 | 147.10 | 147.10 | 292,103 |
| 2024-03-15 | 151.90 | 161.80 | 144.90 | 150.00 | 150.00 | 710,600 |
| 2024-03-14 | 145.50 | 175.00 | 143.00 | 153.80 | 153.80 | 1,448,422 |
| 2024-03-13 | 121.00 | 141.00 | 115.00 | 135.20 | 135.20 | 1,117,800 |
| 2024-03-12 | 120.50 | 120.50 | 115.90 | 117.70 | 117.70 | 530,500 |
| 2024-03-11 | 114.90 | 121.40 | 114.50 | 119.30 | 119.30 | 320,100 |
| 2024-03-08 | 114.00 | 120.00 | 114.00 | 116.90 | 116.90 | 367,500 |
| 2024-03-07 | 114.50 | 120.50 | 113.10 | 113.90 | 113.90 | 139,300 |
| 2024-03-06 | 117.10 | 121.00 | 111.00 | 118.00 | 118.00 | 346,200 |
| 2024-03-05 | 120.00 | 132.90 | 112.60 | 116.80 | 116.80 | 673,600 |
| 2024-03-04 | 110.00 | 136.50 | 109.90 | 120.00 | 120.00 | 2,470,585 |
| 2024-03-01 | 107.50 | 110.00 | 103.60 | 103.70 | 103.70 | 77,700 |
| 2024-02-29 | 109.30 | 112.00 | 108.00 | 108.30 | 108.30 | 129,400 |
| 2024-02-28 | 111.00 | 115.50 | 109.00 | 110.90 | 110.90 | 141,700 |
| 2024-02-27 | 105.10 | 111.90 | 105.00 | 111.00 | 111.00 | 142,400 |
| 2024-02-26 | 103.30 | 110.00 | 103.30 | 107.30 | 107.30 | 66,400 |
| 2024-02-23 | 100.20 | 108.50 | 99.550 | 106.50 | 106.50 | 250,500 |
| 2024-02-22 | 100.50 | 102.70 | 98.750 | 100.20 | 100.20 | 284,100 |
| 2024-02-21 | 102.20 | 103.50 | 99.000 | 101.80 | 101.80 | 434,600 |
| 2024-02-20 | 94.250 | 102.20 | 94.250 | 102.20 | 102.20 | 318,200 |
| 2024-02-19 | 95.800 | 97.150 | 92.950 | 96.600 | 96.600 | 116,000 |
| 2024-02-16 | 85.700 | 99.650 | 85.700 | 96.000 | 96.000 | 115,000 |
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.