Sichuan Kelun-Biotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 509.50 | 510.50 | 476.60 | 497.60 | 497.60 | 1,605,950 |
| 2026-07-28 | 513.50 | 518.00 | 499.00 | 508.50 | 508.50 | 338,640 |
| 2026-07-27 | 517.50 | 525.00 | 506.00 | 513.50 | 513.50 | 449,996 |
| 2026-07-24 | 521.00 | 532.50 | 508.00 | 514.00 | 514.00 | 797,106 |
| 2026-07-23 | 528.00 | 530.00 | 511.50 | 521.50 | 521.50 | 635,953 |
| 2026-07-22 | 530.00 | 533.00 | 506.50 | 517.00 | 517.00 | 877,750 |
| 2026-07-21 | 509.00 | 523.00 | 494.80 | 511.50 | 511.50 | 1,005,352 |
| 2026-07-20 | 488.40 | 525.00 | 480.00 | 504.00 | 504.00 | 1,057,280 |
| 2026-07-17 | 529.50 | 529.50 | 480.20 | 486.40 | 486.40 | 1,908,352 |
| 2026-07-16 | 559.00 | 559.00 | 512.00 | 522.50 | 522.50 | 1,448,320 |
| 2026-07-15 | 504.00 | 560.00 | 500.00 | 536.50 | 536.50 | 2,696,339 |
| 2026-07-14 | 504.00 | 504.50 | 486.40 | 498.20 | 498.20 | 1,176,615 |
| 2026-07-13 | 507.50 | 531.50 | 483.00 | 504.00 | 504.00 | 2,154,191 |
| 2026-07-10 | 470.40 | 517.00 | 468.20 | 516.50 | 516.50 | 1,750,538 |
| 2026-07-09 | 470.60 | 491.60 | 465.60 | 475.00 | 475.00 | 1,251,509 |
| 2026-07-08 | 472.00 | 489.00 | 462.60 | 479.40 | 479.40 | 3,511,084 |
| 2026-07-07 | 506.00 | 538.00 | 505.50 | 514.00 | 514.00 | 1,292,620 |
| 2026-07-06 | 500.00 | 539.00 | 487.60 | 523.50 | 523.50 | 2,620,296 |
| 2026-07-03 | 485.00 | 500.50 | 466.20 | 499.00 | 499.00 | 2,279,046 |
| 2026-07-02 | 446.00 | 484.80 | 446.00 | 467.60 | 467.60 | 2,096,467 |
| 2026-06-30 | 435.60 | 454.80 | 423.60 | 436.20 | 436.20 | 1,195,020 |
| 2026-06-29 | 427.00 | 451.60 | 421.40 | 435.60 | 435.60 | 1,633,464 |
| 2026-06-26 | 405.00 | 431.20 | 405.00 | 418.00 | 418.00 | 729,953 |
| 2026-06-25 | 415.00 | 426.80 | 405.00 | 412.60 | 412.60 | 427,173 |
| 2026-06-24 | 390.00 | 434.60 | 390.00 | 422.40 | 422.40 | 980,095 |
| 2026-06-23 | 395.80 | 412.60 | 388.80 | 398.00 | 398.00 | 436,263 |
| 2026-06-22 | 405.60 | 408.40 | 386.40 | 392.40 | 392.40 | 1,000,994 |
| 2026-06-18 | 397.00 | 425.20 | 397.00 | 415.80 | 415.80 | 1,225,465 |
| 2026-06-17 | 420.00 | 435.00 | 400.80 | 403.40 | 403.40 | 963,051 |
| 2026-06-16 | 419.20 | 428.80 | 408.00 | 425.40 | 425.40 | 846,385 |
| 2026-06-15 | 430.00 | 430.00 | 410.40 | 419.20 | 419.20 | 771,043 |
| 2026-06-12 | 394.40 | 430.00 | 392.00 | 415.20 | 415.20 | 1,488,204 |
| 2026-06-11 | 401.40 | 413.40 | 378.20 | 394.40 | 394.40 | 950,317 |
| 2026-06-10 | 388.00 | 409.60 | 379.40 | 401.40 | 401.40 | 732,881 |
| 2026-06-09 | 380.40 | 398.00 | 372.00 | 387.40 | 387.40 | 934,853 |
| 2026-06-08 | 393.40 | 393.40 | 377.00 | 382.00 | 382.00 | 844,082 |
| 2026-06-05 | 402.20 | 420.60 | 390.00 | 393.40 | 393.40 | 870,811 |
| 2026-06-04 | 398.00 | 414.60 | 386.00 | 390.20 | 390.20 | 737,640 |
| 2026-06-03 | 403.40 | 410.40 | 385.00 | 398.60 | 398.60 | 1,068,475 |
| 2026-06-02 | 424.80 | 425.80 | 398.00 | 403.60 | 403.60 | 1,715,063 |
| 2026-06-01 | 486.80 | 493.00 | 427.80 | 435.40 | 435.40 | 1,826,445 |
| 2026-05-29 | 458.20 | 472.60 | 438.40 | 462.00 | 462.00 | 2,190,677 |
| 2026-05-28 | 478.20 | 487.00 | 442.40 | 447.00 | 447.00 | 817,517 |
| 2026-05-27 | 460.60 | 478.60 | 455.80 | 474.00 | 474.00 | 634,671 |
| 2026-05-26 | 488.60 | 490.80 | 461.00 | 462.80 | 462.80 | 1,211,411 |
| 2026-05-22 | 477.80 | 499.60 | 466.20 | 474.20 | 474.20 | 1,256,511 |
| 2026-05-21 | 439.00 | 461.60 | 437.80 | 453.60 | 453.60 | 867,091 |
| 2026-05-20 | 429.60 | 439.80 | 424.40 | 437.00 | 437.00 | 816,700 |
| 2026-05-19 | 427.60 | 448.00 | 426.80 | 429.60 | 429.60 | 894,159 |
| 2026-05-18 | 436.60 | 436.60 | 415.20 | 424.20 | 424.20 | 1,133,302 |
| 2026-05-15 | 423.00 | 440.40 | 423.00 | 436.60 | 436.60 | 513,270 |
| 2026-05-14 | 464.80 | 464.80 | 428.20 | 434.80 | 434.80 | 673,235 |
| 2026-05-13 | 461.20 | 470.00 | 446.60 | 452.40 | 452.40 | 652,201 |
| 2026-05-12 | 453.40 | 466.60 | 443.00 | 460.80 | 460.80 | 547,427 |
| 2026-05-11 | 450.80 | 455.20 | 431.00 | 449.20 | 449.20 | 636,499 |
| 2026-05-08 | 454.40 | 459.40 | 444.40 | 447.20 | 447.20 | 459,899 |
| 2026-05-07 | 465.60 | 484.00 | 448.80 | 455.00 | 455.00 | 569,400 |
| 2026-05-06 | 461.80 | 461.80 | 446.00 | 459.60 | 459.60 | 462,089 |
| 2026-05-05 | 459.20 | 459.20 | 445.00 | 456.80 | 456.80 | 46,702 |
| 2026-05-04 | 488.00 | 488.00 | 447.20 | 461.00 | 461.00 | 117,012 |
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.