Sichuan Kelun-Biotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 416.20 | 459.60 | 416.20 | 448.00 | 448.00 | 1,019,765 |
| 2025-10-30 | 413.80 | 424.40 | 390.80 | 421.60 | 421.60 | 1,392,798 |
| 2025-10-28 | 429.40 | 431.00 | 411.20 | 421.80 | 421.80 | 818,527 |
| 2025-10-27 | 439.40 | 443.00 | 425.60 | 429.60 | 429.60 | 666,360 |
| 2025-10-24 | 427.00 | 440.20 | 423.20 | 437.60 | 437.60 | 732,532 |
| 2025-10-23 | 454.20 | 456.00 | 416.20 | 427.00 | 427.00 | 1,351,804 |
| 2025-10-22 | 479.00 | 488.00 | 448.60 | 453.40 | 453.40 | 705,830 |
| 2025-10-21 | 479.20 | 494.60 | 464.80 | 471.00 | 471.00 | 486,206 |
| 2025-10-20 | 483.00 | 485.40 | 457.40 | 479.20 | 479.20 | 464,392 |
| 2025-10-17 | 468.80 | 474.60 | 453.20 | 458.40 | 458.40 | 423,576 |
| 2025-10-16 | 464.60 | 487.80 | 462.40 | 473.40 | 473.40 | 530,084 |
| 2025-10-15 | 435.60 | 472.40 | 434.20 | 468.60 | 468.60 | 1,097,960 |
| 2025-10-14 | 500.00 | 504.50 | 435.80 | 446.20 | 446.20 | 1,586,611 |
| 2025-10-13 | 486.80 | 508.00 | 476.00 | 494.80 | 494.80 | 806,318 |
| 2025-10-10 | 505.50 | 518.50 | 482.80 | 488.60 | 488.60 | 748,744 |
| 2025-10-09 | 577.00 | 577.00 | 506.00 | 510.50 | 510.50 | 1,026,875 |
| 2025-10-08 | 558.00 | 578.00 | 552.00 | 577.50 | 577.50 | 189,258 |
| 2025-10-06 | 550.50 | 563.00 | 548.00 | 561.50 | 561.50 | 82,400 |
| 2025-10-03 | 570.00 | 581.00 | 543.00 | 561.50 | 561.50 | 111,586 |
| 2025-10-02 | 514.00 | 563.00 | 513.00 | 562.50 | 562.50 | 239,292 |
| 2025-09-30 | 503.00 | 514.00 | 496.20 | 514.00 | 514.00 | 408,348 |
| 2025-09-29 | 496.00 | 502.00 | 475.80 | 495.60 | 495.60 | 644,443 |
| 2025-09-26 | 500.00 | 510.00 | 478.20 | 486.20 | 486.20 | 1,135,300 |
| 2025-09-25 | 508.00 | 514.00 | 497.00 | 508.00 | 508.00 | 431,156 |
| 2025-09-24 | 507.00 | 522.00 | 495.40 | 498.20 | 498.20 | 551,525 |
| 2025-09-23 | 525.50 | 538.00 | 502.00 | 513.50 | 513.50 | 454,136 |
| 2025-09-22 | 501.50 | 526.00 | 501.50 | 525.50 | 525.50 | 376,036 |
| 2025-09-19 | 515.00 | 516.50 | 491.20 | 509.50 | 509.50 | 1,009,501 |
| 2025-09-18 | 512.00 | 525.00 | 498.00 | 510.00 | 510.00 | 602,563 |
| 2025-09-17 | 506.00 | 513.00 | 481.00 | 511.50 | 511.50 | 782,285 |
| 2025-09-16 | 510.00 | 520.00 | 490.20 | 511.00 | 511.00 | 552,408 |
| 2025-09-15 | 516.50 | 527.00 | 501.50 | 509.00 | 509.00 | 593,316 |
| 2025-09-12 | 496.00 | 514.00 | 495.60 | 506.50 | 506.50 | 790,342 |
| 2025-09-11 | 435.60 | 506.00 | 435.60 | 491.20 | 491.20 | 2,014,460 |
| 2025-09-10 | 530.00 | 534.00 | 497.80 | 500.50 | 500.50 | 547,600 |
| 2025-09-09 | 526.50 | 541.50 | 518.00 | 523.50 | 523.50 | 580,325 |
| 2025-09-08 | 520.00 | 530.00 | 496.40 | 526.50 | 526.50 | 927,524 |
| 2025-09-05 | 495.00 | 530.00 | 490.80 | 524.00 | 524.00 | 623,001 |
| 2025-09-04 | 520.00 | 527.00 | 488.00 | 491.40 | 491.40 | 742,641 |
| 2025-09-03 | 530.00 | 530.00 | 493.20 | 513.50 | 513.50 | 567,141 |
| 2025-09-02 | 478.20 | 500.50 | 478.20 | 498.60 | 498.60 | 699,746 |
| 2025-09-01 | 472.00 | 489.00 | 451.00 | 486.00 | 486.00 | 650,339 |
| 2025-08-29 | 440.00 | 470.00 | 440.00 | 454.20 | 454.20 | 778,804 |
| 2025-08-28 | 463.40 | 468.80 | 437.00 | 454.00 | 454.00 | 913,520 |
| 2025-08-27 | 498.20 | 498.20 | 443.00 | 463.40 | 463.40 | 2,426,446 |
| 2025-08-26 | 478.00 | 488.00 | 462.60 | 485.60 | 485.60 | 4,238,485 |
| 2025-08-25 | 482.40 | 485.80 | 454.00 | 469.80 | 469.80 | 552,010 |
| 2025-08-22 | 452.00 | 468.60 | 442.80 | 466.60 | 466.60 | 683,052 |
| 2025-08-21 | 430.80 | 455.40 | 428.40 | 453.80 | 453.80 | 657,485 |
| 2025-08-20 | 456.40 | 459.60 | 426.80 | 431.00 | 431.00 | 980,027 |
| 2025-08-19 | 446.40 | 476.20 | 438.40 | 456.00 | 456.00 | 1,277,276 |
| 2025-08-18 | 435.40 | 450.00 | 430.00 | 446.80 | 446.80 | 760,377 |
| 2025-08-15 | 433.60 | 441.20 | 426.00 | 434.00 | 434.00 | 524,340 |
| 2025-08-14 | 425.00 | 438.80 | 420.00 | 433.60 | 433.60 | 733,015 |
| 2025-08-13 | 403.60 | 426.20 | 401.60 | 418.40 | 418.40 | 785,623 |
| 2025-08-12 | 408.00 | 411.60 | 396.20 | 403.60 | 403.60 | 622,866 |
| 2025-08-11 | 410.00 | 412.40 | 390.00 | 403.40 | 403.40 | 700,377 |
| 2025-08-08 | 395.20 | 409.80 | 395.20 | 403.00 | 403.00 | 705,430 |
| 2025-08-07 | 424.00 | 426.20 | 398.80 | 399.80 | 399.80 | 937,680 |
| 2025-08-06 | 433.40 | 436.40 | 410.60 | 419.80 | 419.80 | 952,375 |
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.