Sichuan Kelun-Biotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 315.00 | 318.00 | 300.40 | 306.80 | 306.80 | 1,072,148 |
| 2025-05-09 | 326.00 | 327.60 | 314.00 | 321.00 | 321.00 | 659,620 |
| 2025-05-08 | 305.20 | 332.60 | 305.20 | 328.80 | 328.80 | 967,650 |
| 2025-05-07 | 340.60 | 350.40 | 311.60 | 315.00 | 315.00 | 852,015 |
| 2025-05-06 | 347.00 | 357.00 | 331.60 | 337.60 | 337.60 | 559,896 |
| 2025-05-02 | 332.80 | 360.00 | 328.60 | 343.80 | 343.80 | 63,760 |
| 2025-04-30 | 336.80 | 340.00 | 315.60 | 332.80 | 332.80 | 735,542 |
| 2025-04-29 | 308.00 | 333.80 | 304.60 | 332.00 | 332.00 | 1,048,162 |
| 2025-04-28 | 285.00 | 309.80 | 280.00 | 302.40 | 302.40 | 691,611 |
| 2025-04-25 | 308.20 | 318.80 | 290.20 | 293.80 | 293.80 | 682,512 |
| 2025-04-24 | 296.00 | 315.00 | 296.00 | 308.20 | 308.20 | 740,358 |
| 2025-04-23 | 303.00 | 328.40 | 297.40 | 298.60 | 298.60 | 609,400 |
| 2025-04-22 | 280.00 | 308.60 | 278.00 | 300.00 | 300.00 | 1,221,118 |
| 2025-04-17 | 285.00 | 294.00 | 275.00 | 285.40 | 285.40 | 811,904 |
| 2025-04-16 | 303.40 | 309.20 | 278.60 | 289.00 | 289.00 | 1,109,562 |
| 2025-04-15 | 303.00 | 346.00 | 303.00 | 310.20 | 310.20 | 612,842 |
| 2025-04-14 | 313.80 | 328.00 | 305.00 | 321.00 | 321.00 | 830,860 |
| 2025-04-11 | 281.80 | 305.80 | 281.40 | 302.00 | 302.00 | 613,700 |
| 2025-04-10 | 273.40 | 304.60 | 273.40 | 280.80 | 280.80 | 753,030 |
| 2025-04-09 | 259.00 | 269.60 | 228.20 | 265.60 | 265.60 | 697,794 |
| 2025-04-08 | 242.00 | 268.00 | 237.20 | 259.20 | 259.20 | 1,422,500 |
| 2025-04-07 | 270.60 | 303.80 | 237.00 | 242.00 | 242.00 | 2,846,565 |
| 2025-04-03 | 312.60 | 320.00 | 289.80 | 309.00 | 309.00 | 883,500 |
| 2025-04-02 | 309.80 | 328.00 | 300.80 | 311.40 | 311.40 | 616,300 |
| 2025-04-01 | 280.20 | 313.00 | 280.20 | 308.00 | 308.00 | 862,555 |
| 2025-03-31 | 291.00 | 310.00 | 279.60 | 290.80 | 290.80 | 1,695,290 |
| 2025-03-28 | 285.60 | 295.40 | 275.60 | 291.20 | 291.20 | 727,654 |
| 2025-03-27 | 251.80 | 290.00 | 251.80 | 288.00 | 288.00 | 705,953 |
| 2025-03-26 | 255.00 | 262.40 | 250.40 | 256.40 | 256.40 | 158,854 |
| 2025-03-25 | 256.00 | 267.20 | 252.20 | 255.00 | 255.00 | 303,700 |
| 2025-03-24 | 260.00 | 271.80 | 253.40 | 260.60 | 260.60 | 292,112 |
| 2025-03-21 | 266.00 | 266.00 | 247.80 | 260.00 | 260.00 | 798,746 |
| 2025-03-20 | 259.40 | 268.20 | 259.00 | 264.20 | 264.20 | 377,718 |
| 2025-03-19 | 257.20 | 264.60 | 252.40 | 259.40 | 259.40 | 298,421 |
| 2025-03-18 | 250.20 | 260.00 | 247.40 | 257.20 | 257.20 | 323,699 |
| 2025-03-17 | 249.60 | 253.00 | 245.40 | 250.00 | 250.00 | 184,600 |
| 2025-03-14 | 232.20 | 255.00 | 232.00 | 249.60 | 249.60 | 425,400 |
| 2025-03-13 | 243.80 | 248.60 | 227.00 | 238.00 | 238.00 | 636,600 |
| 2025-03-12 | 235.20 | 249.80 | 225.80 | 234.40 | 234.40 | 921,600 |
| 2025-03-11 | 242.80 | 251.40 | 231.80 | 244.80 | 244.80 | 747,001 |
| 2025-03-10 | 258.00 | 258.60 | 243.00 | 246.00 | 246.00 | 447,300 |
| 2025-03-07 | 251.60 | 254.00 | 243.40 | 247.60 | 247.60 | 407,100 |
| 2025-03-06 | 247.00 | 263.40 | 244.00 | 251.60 | 251.60 | 495,500 |
| 2025-03-05 | 240.00 | 247.40 | 225.20 | 242.80 | 242.80 | 579,326 |
| 2025-03-04 | 223.20 | 242.20 | 223.20 | 235.80 | 235.80 | 636,109 |
| 2025-03-03 | 227.20 | 244.00 | 227.20 | 234.60 | 234.60 | 822,300 |
| 2025-02-28 | 237.80 | 242.80 | 222.80 | 231.00 | 231.00 | 834,781 |
| 2025-02-27 | 223.60 | 234.80 | 218.00 | 234.40 | 234.40 | 654,190 |
| 2025-02-26 | 216.00 | 229.80 | 208.20 | 224.80 | 224.80 | 703,400 |
| 2025-02-25 | 202.00 | 217.00 | 198.00 | 213.20 | 213.20 | 450,167 |
| 2025-02-24 | 206.60 | 219.60 | 200.20 | 205.80 | 205.80 | 495,300 |
| 2025-02-21 | 183.10 | 214.80 | 183.10 | 213.40 | 213.40 | 968,360 |
| 2025-02-20 | 191.80 | 192.50 | 184.40 | 188.80 | 188.80 | 327,353 |
| 2025-02-19 | 186.20 | 190.00 | 184.10 | 188.10 | 188.10 | 414,000 |
| 2025-02-18 | 181.30 | 190.00 | 178.40 | 187.50 | 187.50 | 579,212 |
| 2025-02-17 | 176.90 | 188.00 | 175.30 | 181.40 | 181.40 | 545,110 |
| 2025-02-14 | 183.00 | 185.80 | 178.70 | 182.50 | 182.50 | 516,400 |
| 2025-02-13 | 181.40 | 186.00 | 177.40 | 177.80 | 177.80 | 534,848 |
| 2025-02-12 | 171.10 | 181.40 | 171.10 | 178.50 | 178.50 | 361,250 |
| 2025-02-11 | 178.00 | 181.30 | 171.90 | 177.70 | 177.70 | 315,679 |
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.