Sichuan Kelun-Biotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 416.20 | 427.60 | 408.00 | 425.00 | 425.00 | 573,913 |
| 2026-01-27 | 406.20 | 420.00 | 403.80 | 410.20 | 410.20 | 315,182 |
| 2026-01-26 | 434.20 | 434.20 | 407.00 | 412.20 | 412.20 | 680,837 |
| 2026-01-23 | 415.00 | 443.00 | 413.80 | 429.60 | 429.60 | 670,122 |
| 2026-01-22 | 433.60 | 436.00 | 399.80 | 416.80 | 416.80 | 950,211 |
| 2026-01-21 | 442.80 | 442.80 | 419.40 | 429.40 | 429.40 | 492,188 |
| 2026-01-20 | 447.00 | 456.60 | 437.20 | 442.40 | 442.40 | 270,150 |
| 2026-01-19 | 474.20 | 474.40 | 443.40 | 448.00 | 448.00 | 508,428 |
| 2026-01-16 | 473.80 | 483.80 | 463.80 | 473.80 | 473.80 | 337,000 |
| 2026-01-15 | 460.60 | 479.80 | 460.60 | 470.40 | 470.40 | 355,487 |
| 2026-01-14 | 480.00 | 492.60 | 455.20 | 466.40 | 466.40 | 784,300 |
| 2026-01-13 | 489.80 | 493.60 | 471.60 | 480.80 | 480.80 | 657,118 |
| 2026-01-12 | 477.40 | 495.00 | 475.80 | 489.00 | 489.00 | 563,747 |
| 2026-01-09 | 466.00 | 477.60 | 458.40 | 476.40 | 476.40 | 614,197 |
| 2026-01-08 | 473.80 | 485.00 | 457.60 | 469.20 | 469.20 | 2,733,901 |
| 2026-01-07 | 444.40 | 476.00 | 443.20 | 473.80 | 473.80 | 1,287,320 |
| 2026-01-06 | 432.00 | 444.00 | 415.00 | 441.00 | 441.00 | 587,221 |
| 2026-01-05 | 400.60 | 438.20 | 389.40 | 432.00 | 432.00 | 986,033 |
| 2026-01-02 | 396.00 | 404.20 | 393.20 | 400.60 | 400.60 | 75,100 |
| 2025-12-31 | 400.60 | 400.60 | 390.80 | 392.20 | 392.20 | 202,700 |
| 2025-12-30 | 404.00 | 406.00 | 390.80 | 399.20 | 399.20 | 426,400 |
| 2025-12-29 | 421.00 | 426.20 | 396.60 | 405.80 | 405.80 | 443,864 |
| 2025-12-24 | 420.00 | 426.20 | 412.60 | 419.20 | 419.20 | 213,570 |
| 2025-12-23 | 407.80 | 427.00 | 400.00 | 418.40 | 418.40 | 414,978 |
| 2025-12-22 | 419.40 | 419.40 | 408.00 | 413.00 | 413.00 | 331,641 |
| 2025-12-19 | 399.40 | 427.60 | 399.40 | 419.20 | 419.20 | 522,226 |
| 2025-12-18 | 412.00 | 417.80 | 396.60 | 405.00 | 405.00 | 394,342 |
| 2025-12-17 | 409.80 | 417.60 | 398.80 | 406.60 | 406.60 | 298,906 |
| 2025-12-16 | 402.60 | 409.00 | 392.80 | 404.40 | 404.40 | 605,646 |
| 2025-12-15 | 433.80 | 437.60 | 398.00 | 402.60 | 402.60 | 1,101,003 |
| 2025-12-12 | 420.00 | 438.60 | 406.40 | 438.60 | 438.60 | 982,214 |
| 2025-12-11 | 416.20 | 429.60 | 406.40 | 417.60 | 417.60 | 347,664 |
| 2025-12-10 | 425.00 | 425.00 | 400.00 | 412.20 | 412.20 | 1,009,876 |
| 2025-12-09 | 439.20 | 460.00 | 408.60 | 426.60 | 426.60 | 939,361 |
| 2025-12-08 | 450.80 | 470.00 | 436.00 | 445.80 | 445.80 | 587,000 |
| 2025-12-05 | 449.00 | 462.60 | 447.40 | 460.00 | 460.00 | 379,048 |
| 2025-12-04 | 437.20 | 450.80 | 433.80 | 449.00 | 449.00 | 237,212 |
| 2025-12-03 | 438.60 | 445.80 | 425.40 | 432.00 | 432.00 | 247,514 |
| 2025-12-02 | 445.00 | 445.00 | 432.80 | 438.20 | 438.20 | 287,690 |
| 2025-12-01 | 455.00 | 456.60 | 430.80 | 440.00 | 440.00 | 520,048 |
| 2025-11-28 | 455.00 | 461.80 | 449.20 | 456.40 | 456.40 | 232,944 |
| 2025-11-27 | 461.80 | 469.20 | 451.40 | 457.00 | 457.00 | 318,326 |
| 2025-11-26 | 453.80 | 468.00 | 448.60 | 453.00 | 453.00 | 370,463 |
| 2025-11-25 | 452.00 | 472.60 | 443.20 | 448.20 | 448.20 | 642,378 |
| 2025-11-24 | 425.80 | 450.20 | 425.80 | 450.20 | 450.20 | 875,036 |
| 2025-11-21 | 440.40 | 440.40 | 417.40 | 426.60 | 426.60 | 397,777 |
| 2025-11-20 | 423.80 | 444.60 | 423.80 | 439.60 | 439.60 | 234,858 |
| 2025-11-19 | 444.60 | 444.60 | 417.60 | 428.80 | 428.80 | 327,521 |
| 2025-11-18 | 422.20 | 445.00 | 422.20 | 434.60 | 434.60 | 320,783 |
| 2025-11-17 | 475.00 | 475.00 | 428.80 | 435.00 | 435.00 | 833,749 |
| 2025-11-14 | 454.80 | 476.00 | 445.60 | 465.00 | 465.00 | 506,825 |
| 2025-11-13 | 437.20 | 458.00 | 434.00 | 454.80 | 454.80 | 1,219,463 |
| 2025-11-12 | 415.00 | 435.20 | 413.80 | 432.60 | 432.60 | 645,982 |
| 2025-11-11 | 418.00 | 420.00 | 408.60 | 412.80 | 412.80 | 279,536 |
| 2025-11-10 | 409.20 | 416.20 | 395.80 | 413.40 | 413.40 | 675,650 |
| 2025-11-07 | 417.80 | 418.60 | 403.80 | 409.00 | 409.00 | 609,900 |
| 2025-11-06 | 425.20 | 439.00 | 400.40 | 411.60 | 411.60 | 1,543,128 |
| 2025-11-05 | 451.40 | 451.40 | 418.20 | 434.20 | 434.20 | 822,898 |
| 2025-11-04 | 451.00 | 453.80 | 437.00 | 439.80 | 439.80 | 494,154 |
| 2025-11-03 | 425.60 | 465.40 | 425.60 | 451.20 | 451.20 | 870,424 |
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.