Sichuan Kelun-Biotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	90.000	91.300	87.600	89.950	89.950	56,800
2023-11-15	87.900	90.800	86.600	90.000	90.000	164,743
2023-11-14	88.000	89.050	85.050	86.500	86.500	58,043
2023-11-13	90.000	90.450	86.200	86.800	86.800	63,400
2023-11-10	89.300	91.400	87.800	89.150	89.150	28,700
2023-11-09	91.850	92.600	86.050	89.000	89.000	63,378
2023-11-08	87.000	91.500	87.000	89.850	89.850	154,164
2023-11-07	83.550	85.800	82.600	85.700	85.700	69,800
2023-11-06	86.000	88.100	81.350	83.000	83.000	182,700
2023-11-03	82.200	86.750	78.950	81.300	81.300	146,700
2023-11-02	86.500	86.950	81.650	82.000	82.000	193,249
2023-11-01	84.250	85.000	82.700	83.000	83.000	73,800
2023-10-31	81.850	84.050	81.000	83.000	83.000	149,500
2023-10-30	75.050	84.000	75.050	81.800	81.800	153,800
2023-10-27	74.000	76.950	72.550	76.950	76.950	71,200
2023-10-26	73.700	74.000	72.450	74.000	74.000	800
2023-10-25	73.250	76.900	73.250	74.950	74.950	18,000
2023-10-24	65.000	76.000	62.000	72.050	72.050	664,800
2023-10-20	75.500	75.500	70.700	72.550	72.550	117,100
2023-10-19	75.600	78.350	75.000	78.200	78.200	22,200
2023-10-18	79.750	80.000	75.800	75.800	75.800	98,400
2023-10-17	81.300	83.000	80.000	81.400	81.400	31,500
2023-10-16	83.550	84.950	79.550	81.200	81.200	58,900
2023-10-13	81.000	85.550	81.000	82.800	82.800	14,500
2023-10-12	78.100	84.700	78.100	81.000	81.000	156,134
2023-10-11	75.750	78.500	75.750	78.000	78.000	84,600
2023-10-10	75.600	78.550	75.250	76.000	76.000	41,800
2023-10-09	77.200	77.200	76.000	76.000	76.000	1,600
2023-10-06	78.000	78.000	76.500	77.200	77.200	2,900
2023-10-05	75.550	78.000	75.200	78.000	78.000	24,800
2023-10-04	76.200	77.800	76.200	77.150	77.150	1,200
2023-10-03	76.700	79.400	75.550	78.600	78.600	125,300
2023-09-29	77.550	78.500	76.350	76.600	76.600	67,800
2023-09-28	79.950	80.550	77.900	78.000	78.000	30,800
2023-09-27	76.000	79.950	76.000	79.950	79.950	42,600
2023-09-26	77.950	78.700	76.300	76.300	76.300	23,000
2023-09-25	79.850	80.950	77.150	77.950	77.950	96,200
2023-09-22	77.600	80.800	77.150	78.750	78.750	31,900
2023-09-21	80.850	80.850	78.050	79.900	79.900	19,100
2023-09-20	80.500	81.500	79.250	81.100	81.100	8,900
2023-09-19	82.150	82.150	79.500	79.900	79.900	39,942
2023-09-18	79.500	84.500	79.050	83.000	83.000	75,042
2023-09-15	74.350	79.000	73.300	79.000	79.000	65,620
2023-09-14	75.500	75.500	73.050	74.350	74.350	100,400
2023-09-13	79.700	79.700	74.250	75.050	75.050	69,300
2023-09-12	78.650	81.000	78.050	79.700	79.700	59,752
2023-09-11	76.400	80.950	72.100	78.100	78.100	72,300
2023-09-07	73.450	78.150	72.800	75.500	75.500	38,000
2023-09-06	76.200	77.250	74.000	74.200	74.200	56,200
2023-09-05	77.600	80.800	77.100	77.450	77.450	20,400
2023-09-04	77.700	79.850	76.800	77.650	77.650	25,100
2023-09-01	76.500	76.500	76.500	76.500	76.500	0
2023-08-31	78.950	79.650	75.800	76.500	76.500	50,200
2023-08-30	81.800	81.800	78.200	78.200	78.200	60,600
2023-08-29	81.000	82.700	80.700	81.000	81.000	22,300
2023-08-28	84.550	84.750	80.450	81.500	81.500	25,200
2023-08-25	80.900	85.800	80.300	84.550	84.550	95,992
2023-08-24	79.750	81.000	76.400	80.500	80.500	47,800
2023-08-23	82.150	82.150	78.100	79.000	79.000	39,700
2023-08-22	85.000	85.000	77.950	83.000	83.000	121,000

← NewerPage 13 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.