Sichuan Kelun-Biotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	84.600	91.950	84.600	88.900	88.900	189,700
2024-02-14	74.250	89.950	74.250	88.450	88.450	117,700
2024-02-09	75.000	82.500	75.000	82.500	82.500	22,900
2024-02-08	78.850	84.250	78.850	82.100	82.100	258,000
2024-02-07	83.000	89.000	80.950	85.100	85.100	256,000
2024-02-06	78.000	83.000	71.800	83.000	83.000	232,000
2024-02-05	70.100	73.850	63.650	72.700	72.700	178,720
2024-02-02	83.100	84.150	70.850	72.500	72.500	414,533
2024-02-01	81.200	83.650	80.100	82.450	82.450	54,900
2024-01-31	86.300	86.300	78.100	81.000	81.000	127,928
2024-01-30	86.300	89.950	84.800	86.300	86.300	28,800
2024-01-29	85.400	89.950	83.250	86.550	86.550	24,000
2024-01-26	87.750	90.450	82.600	84.500	84.500	57,800
2024-01-25	87.500	90.400	86.050	88.150	88.150	36,300
2024-01-24	88.000	88.000	80.650	86.800	86.800	136,900
2024-01-23	89.950	92.000	80.700	88.000	88.000	274,567
2024-01-22	91.300	91.300	79.850	80.000	80.000	1,543,680
2024-01-19	100.00	100.00	90.000	91.300	91.300	188,391
2024-01-18	100.50	100.50	93.800	94.000	94.000	208,100
2024-01-17	106.20	106.20	97.050	101.60	101.60	97,800
2024-01-16	106.30	110.00	106.10	107.00	107.00	30,600
2024-01-15	109.90	109.90	109.90	109.90	109.90	73,800
2024-01-12	105.00	110.90	104.50	110.60	110.60	76,300
2024-01-11	104.00	106.60	104.00	106.50	106.50	64,300
2024-01-10	101.80	106.90	101.70	104.00	104.00	30,800
2024-01-09	100.00	106.30	100.00	102.00	102.00	190,898
2024-01-08	99.000	102.00	96.450	96.450	96.450	45,000
2024-01-05	100.00	102.00	92.950	102.00	102.00	172,700
2024-01-04	102.00	103.50	101.00	102.00	102.00	12,100
2024-01-03	102.30	106.70	100.00	103.90	103.90	132,173
2024-01-02	102.20	105.40	102.10	103.50	103.50	27,600
2023-12-29	102.20	104.40	102.20	102.90	102.90	43,200
2023-12-28	102.00	106.60	102.00	104.80	104.80	22,800
2023-12-27	101.80	103.80	101.00	103.80	103.80	22,400
2023-12-22	101.00	104.20	101.00	104.00	104.00	13,700
2023-12-21	100.00	108.00	100.00	104.70	104.70	95,000
2023-12-20	100.00	104.30	100.00	102.00	102.00	93,400
2023-12-19	98.000	102.60	97.950	99.950	99.950	97,300
2023-12-18	98.850	100.90	98.000	99.000	99.000	67,400
2023-12-15	97.600	104.50	97.600	99.900	99.900	241,526
2023-12-14	91.700	98.500	91.700	98.000	98.000	70,900
2023-12-13	94.050	98.500	92.150	92.150	92.150	32,500
2023-12-12	93.950	96.000	89.000	94.850	94.850	99,931
2023-12-11	93.500	94.900	85.300	88.600	88.600	43,800
2023-12-08	95.000	97.800	94.050	95.250	95.250	128,300
2023-12-07	94.950	97.700	94.650	95.800	95.800	90,100
2023-12-06	94.300	97.750	93.000	95.750	95.750	92,600
2023-12-05	92.200	97.450	92.200	94.950	94.950	99,600
2023-12-04	97.750	97.850	92.300	92.950	92.950	54,887
2023-12-01	94.850	100.70	92.250	95.750	95.750	342,600
2023-11-30	89.850	94.500	87.000	94.500	94.500	447,182
2023-11-29	88.350	91.600	87.600	89.850	89.850	88,119
2023-11-28	87.800	92.650	87.750	88.850	88.850	73,200
2023-11-27	89.250	90.450	86.300	87.650	87.650	34,900
2023-11-24	84.450	89.800	83.900	89.800	89.800	26,900
2023-11-23	87.100	89.300	84.250	85.400	85.400	54,500
2023-11-22	91.900	92.850	84.200	88.850	88.850	93,200
2023-11-21	90.450	98.350	90.450	91.850	91.850	149,738
2023-11-20	89.150	90.800	88.900	90.750	90.750	263,186
2023-11-17	89.600	91.000	88.650	89.900	89.900	58,633

← NewerPage 12 of 14 · 809 trading daysOlder →

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.