Sichuan Kelun-Biotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 452.00 | 488.40 | 451.80 | 469.40 | 469.40 | 577,883 |
| 2026-04-29 | 466.60 | 468.20 | 456.20 | 459.80 | 459.80 | 257,308 |
| 2026-04-28 | 461.80 | 478.80 | 454.20 | 469.20 | 469.20 | 238,006 |
| 2026-04-27 | 448.00 | 477.00 | 448.00 | 466.60 | 466.60 | 231,101 |
| 2026-04-24 | 460.60 | 480.00 | 443.60 | 477.80 | 477.80 | 596,687 |
| 2026-04-23 | 498.00 | 498.00 | 458.00 | 464.60 | 464.60 | 944,517 |
| 2026-04-22 | 495.40 | 503.50 | 489.60 | 493.20 | 493.20 | 434,307 |
| 2026-04-21 | 509.00 | 509.50 | 492.20 | 500.50 | 500.50 | 431,649 |
| 2026-04-20 | 527.00 | 527.00 | 501.00 | 506.00 | 506.00 | 369,414 |
| 2026-04-17 | 523.00 | 529.50 | 501.50 | 520.00 | 520.00 | 630,289 |
| 2026-04-16 | 516.00 | 523.50 | 504.00 | 522.00 | 522.00 | 553,618 |
| 2026-04-15 | 498.00 | 527.50 | 486.40 | 519.00 | 519.00 | 893,992 |
| 2026-04-14 | 490.00 | 492.00 | 477.60 | 485.20 | 485.20 | 507,318 |
| 2026-04-13 | 493.20 | 500.00 | 478.20 | 487.20 | 487.20 | 329,405 |
| 2026-04-10 | 490.40 | 495.80 | 482.20 | 493.00 | 493.00 | 577,773 |
| 2026-04-09 | 481.20 | 504.50 | 478.20 | 485.20 | 485.20 | 453,856 |
| 2026-04-08 | 526.00 | 526.00 | 479.40 | 487.00 | 487.00 | 874,357 |
| 2026-04-02 | 481.00 | 508.00 | 481.00 | 503.50 | 503.50 | 856,267 |
| 2026-04-01 | 473.20 | 501.00 | 468.00 | 497.00 | 497.00 | 990,617 |
| 2026-03-31 | 452.00 | 467.00 | 448.80 | 460.00 | 460.00 | 640,992 |
| 2026-03-30 | 458.00 | 470.00 | 448.80 | 455.80 | 455.80 | 686,482 |
| 2026-03-27 | 424.40 | 462.00 | 416.80 | 457.60 | 457.60 | 675,495 |
| 2026-03-26 | 428.80 | 444.00 | 422.40 | 427.40 | 427.40 | 394,968 |
| 2026-03-25 | 420.80 | 441.60 | 418.80 | 425.80 | 425.80 | 558,821 |
| 2026-03-24 | 405.80 | 427.00 | 395.40 | 421.00 | 421.00 | 644,532 |
| 2026-03-23 | 406.20 | 407.00 | 389.00 | 397.60 | 397.60 | 544,956 |
| 2026-03-20 | 430.00 | 442.00 | 407.40 | 417.60 | 417.60 | 670,483 |
| 2026-03-19 | 430.00 | 439.00 | 418.40 | 432.20 | 432.20 | 802,092 |
| 2026-03-18 | 415.00 | 433.80 | 415.00 | 431.40 | 431.40 | 282,176 |
| 2026-03-17 | 423.80 | 440.00 | 416.00 | 421.40 | 421.40 | 616,786 |
| 2026-03-16 | 391.20 | 421.00 | 388.40 | 415.80 | 415.80 | 458,278 |
| 2026-03-13 | 383.20 | 399.40 | 373.60 | 394.80 | 394.80 | 325,602 |
| 2026-03-12 | 413.40 | 416.40 | 386.20 | 388.00 | 388.00 | 574,768 |
| 2026-03-11 | 412.00 | 418.20 | 398.60 | 406.20 | 406.20 | 370,055 |
| 2026-03-10 | 396.40 | 420.00 | 394.80 | 413.60 | 413.60 | 934,038 |
| 2026-03-09 | 376.00 | 382.00 | 366.80 | 380.00 | 380.00 | 417,329 |
| 2026-03-06 | 360.00 | 390.40 | 360.00 | 386.20 | 386.20 | 581,902 |
| 2026-03-05 | 358.80 | 376.80 | 355.80 | 369.80 | 369.80 | 755,911 |
| 2026-03-04 | 350.00 | 355.40 | 339.60 | 348.00 | 348.00 | 627,192 |
| 2026-03-03 | 372.00 | 380.00 | 345.20 | 351.40 | 351.40 | 887,566 |
| 2026-03-02 | 385.00 | 387.40 | 369.00 | 375.20 | 375.20 | 508,307 |
| 2026-02-27 | 381.00 | 396.80 | 377.40 | 387.40 | 387.40 | 610,530 |
| 2026-02-26 | 396.00 | 406.60 | 376.60 | 381.00 | 381.00 | 653,550 |
| 2026-02-25 | 405.80 | 410.80 | 398.80 | 400.00 | 400.00 | 383,800 |
| 2026-02-24 | 416.00 | 416.00 | 396.20 | 406.60 | 406.60 | 343,980 |
| 2026-02-23 | 403.00 | 427.20 | 403.00 | 416.00 | 416.00 | 127,104 |
| 2026-02-20 | 410.40 | 419.80 | 407.60 | 416.60 | 416.60 | 95,500 |
| 2026-02-16 | 422.00 | 422.00 | 407.00 | 412.60 | 412.60 | 29,715 |
| 2026-02-13 | 428.60 | 428.60 | 412.40 | 418.60 | 418.60 | 316,600 |
| 2026-02-12 | 434.00 | 442.40 | 419.60 | 423.40 | 423.40 | 488,044 |
| 2026-02-11 | 437.00 | 452.80 | 432.00 | 438.00 | 438.00 | 483,846 |
| 2026-02-10 | 412.80 | 447.00 | 412.80 | 437.20 | 437.20 | 571,684 |
| 2026-02-09 | 431.00 | 442.60 | 415.20 | 419.20 | 419.20 | 287,984 |
| 2026-02-06 | 412.00 | 439.60 | 410.80 | 423.20 | 423.20 | 354,009 |
| 2026-02-05 | 415.00 | 425.00 | 410.00 | 420.20 | 420.20 | 449,348 |
| 2026-02-04 | 400.40 | 428.60 | 395.20 | 422.80 | 422.80 | 536,480 |
| 2026-02-03 | 407.60 | 407.80 | 393.40 | 401.60 | 401.60 | 420,529 |
| 2026-02-02 | 415.40 | 417.40 | 397.80 | 401.20 | 401.20 | 524,600 |
| 2026-01-30 | 414.00 | 427.00 | 403.20 | 415.40 | 415.40 | 505,543 |
| 2026-01-29 | 425.00 | 429.20 | 408.60 | 414.20 | 414.20 | 471,136 |
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.