Sichuan Kelun-Biotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 405.80 | 435.40 | 405.80 | 433.00 | 433.00 | 1,295,467 |
| 2025-08-04 | 400.80 | 409.00 | 386.20 | 404.20 | 404.20 | 984,788 |
| 2025-08-01 | 416.00 | 423.80 | 399.20 | 405.20 | 405.20 | 687,583 |
| 2025-07-31 | 385.80 | 420.40 | 385.80 | 416.00 | 416.00 | 1,223,558 |
| 2025-07-30 | 392.20 | 401.80 | 382.00 | 388.60 | 388.60 | 1,546,000 |
| 2025-07-29 | 377.20 | 398.60 | 376.20 | 394.20 | 394.20 | 876,150 |
| 2025-07-28 | 373.60 | 383.00 | 367.40 | 382.00 | 382.00 | 467,718 |
| 2025-07-25 | 391.00 | 391.00 | 363.80 | 370.40 | 370.40 | 485,100 |
| 2025-07-24 | 381.00 | 390.60 | 370.00 | 387.80 | 387.80 | 526,808 |
| 2025-07-23 | 382.40 | 383.00 | 371.40 | 375.00 | 375.00 | 373,191 |
| 2025-07-22 | 380.00 | 398.20 | 374.60 | 378.00 | 378.00 | 593,995 |
| 2025-07-21 | 388.60 | 389.80 | 370.80 | 377.60 | 377.60 | 490,610 |
| 2025-07-18 | 387.60 | 397.00 | 376.40 | 388.60 | 388.60 | 774,718 |
| 2025-07-17 | 355.00 | 391.00 | 354.80 | 384.40 | 384.40 | 1,191,300 |
| 2025-07-16 | 358.00 | 361.60 | 352.00 | 355.40 | 355.40 | 483,525 |
| 2025-07-15 | 341.00 | 364.40 | 336.00 | 357.60 | 357.60 | 1,156,254 |
| 2025-07-14 | 341.40 | 343.20 | 329.80 | 342.80 | 342.80 | 594,557 |
| 2025-07-11 | 340.00 | 348.40 | 336.00 | 340.00 | 340.00 | 333,214 |
| 2025-07-10 | 350.20 | 350.20 | 333.80 | 335.80 | 335.80 | 371,200 |
| 2025-07-09 | 339.40 | 354.40 | 337.20 | 349.80 | 349.80 | 373,200 |
| 2025-07-08 | 357.00 | 357.60 | 339.20 | 343.00 | 343.00 | 485,879 |
| 2025-07-07 | 369.80 | 369.80 | 346.20 | 352.40 | 352.40 | 330,200 |
| 2025-07-04 | 349.40 | 368.60 | 349.00 | 362.00 | 362.00 | 784,735 |
| 2025-07-03 | 325.20 | 357.20 | 323.80 | 349.40 | 349.40 | 894,288 |
| 2025-07-02 | 327.20 | 336.60 | 318.20 | 329.00 | 329.00 | 899,058 |
| 2025-06-30 | 325.00 | 331.40 | 318.00 | 327.20 | 327.20 | 470,600 |
| 2025-06-27 | 320.20 | 332.80 | 319.60 | 327.00 | 327.00 | 357,432 |
| 2025-06-26 | 328.60 | 328.60 | 314.20 | 325.00 | 325.00 | 796,357 |
| 2025-06-25 | 332.80 | 342.80 | 325.00 | 328.60 | 328.60 | 629,451 |
| 2025-06-24 | 336.00 | 340.00 | 318.20 | 335.60 | 335.60 | 691,218 |
| 2025-06-23 | 318.20 | 336.40 | 314.20 | 327.60 | 327.60 | 535,600 |
| 2025-06-20 | 315.60 | 327.20 | 314.20 | 322.20 | 322.20 | 719,124 |
| 2025-06-19 | 342.60 | 348.20 | 318.00 | 321.40 | 321.40 | 1,050,634 |
| 2025-06-18 | 333.00 | 346.00 | 330.80 | 342.60 | 342.60 | 597,858 |
| 2025-06-17 | 356.60 | 368.00 | 327.40 | 331.20 | 331.20 | 1,310,591 |
| 2025-06-16 | 341.00 | 370.00 | 341.00 | 356.60 | 356.60 | 1,375,033 |
| 2025-06-13 | 361.40 | 373.40 | 342.40 | 347.00 | 347.00 | 3,263,000 |
| 2025-06-12 | 344.00 | 380.00 | 338.20 | 363.40 | 363.40 | 1,959,982 |
| 2025-06-11 | 349.20 | 354.00 | 329.40 | 343.00 | 343.00 | 1,286,100 |
| 2025-06-10 | 342.60 | 363.00 | 340.40 | 349.40 | 349.40 | 1,311,808 |
| 2025-06-09 | 338.40 | 364.40 | 334.60 | 344.00 | 344.00 | 1,278,110 |
| 2025-06-06 | 331.80 | 344.00 | 328.00 | 338.40 | 338.40 | 1,180,800 |
| 2025-06-05 | 359.00 | 359.00 | 325.00 | 331.80 | 331.80 | 2,304,168 |
| 2025-06-04 | 342.40 | 365.00 | 342.40 | 359.00 | 359.00 | 827,090 |
| 2025-06-03 | 319.80 | 341.40 | 319.80 | 340.20 | 340.20 | 932,124 |
| 2025-06-02 | 328.00 | 328.00 | 309.20 | 319.00 | 319.00 | 130,194 |
| 2025-05-30 | 300.40 | 328.80 | 299.20 | 319.20 | 319.20 | 784,982 |
| 2025-05-29 | 305.80 | 311.20 | 298.40 | 307.00 | 307.00 | 837,717 |
| 2025-05-28 | 317.60 | 317.60 | 296.20 | 298.60 | 298.60 | 996,000 |
| 2025-05-27 | 320.00 | 329.60 | 316.00 | 317.60 | 317.60 | 362,025 |
| 2025-05-26 | 326.60 | 326.60 | 305.60 | 315.60 | 315.60 | 478,608 |
| 2025-05-23 | 323.00 | 324.60 | 313.00 | 318.40 | 318.40 | 1,031,040 |
| 2025-05-22 | 331.60 | 344.40 | 320.80 | 327.00 | 327.00 | 862,768 |
| 2025-05-21 | 338.00 | 347.80 | 334.20 | 336.80 | 336.80 | 674,990 |
| 2025-05-20 | 331.00 | 348.60 | 330.80 | 336.00 | 336.00 | 672,090 |
| 2025-05-19 | 321.00 | 337.80 | 316.20 | 331.00 | 331.00 | 720,825 |
| 2025-05-16 | 315.00 | 330.00 | 311.60 | 321.20 | 321.20 | 436,915 |
| 2025-05-15 | 314.80 | 317.20 | 307.60 | 309.80 | 309.80 | 180,806 |
| 2025-05-14 | 315.00 | 323.20 | 307.00 | 313.20 | 313.20 | 330,124 |
| 2025-05-13 | 308.00 | 319.80 | 308.00 | 315.00 | 315.00 | 538,420 |
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.