Sichuan Kelun-Biotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 178.10 | 185.00 | 176.90 | 181.30 | 181.30 | 205,654 |
| 2025-02-07 | 174.90 | 181.30 | 173.10 | 178.10 | 178.10 | 376,600 |
| 2025-02-06 | 158.80 | 174.30 | 158.80 | 173.10 | 173.10 | 273,754 |
| 2025-02-05 | 159.60 | 163.60 | 156.00 | 162.20 | 162.20 | 184,200 |
| 2025-02-04 | 156.50 | 161.30 | 156.00 | 158.00 | 158.00 | 172,700 |
| 2025-02-03 | 159.30 | 161.90 | 158.10 | 159.30 | 159.30 | 39,100 |
| 2025-01-28 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | 7,318 |
| 2025-01-27 | 166.00 | 169.90 | 157.80 | 160.30 | 160.30 | 189,000 |
| 2025-01-24 | 163.00 | 174.80 | 163.00 | 168.70 | 168.70 | 164,000 |
| 2025-01-23 | 159.70 | 166.00 | 158.00 | 163.00 | 163.00 | 179,836 |
| 2025-01-22 | 161.60 | 161.60 | 158.00 | 159.70 | 159.70 | 173,941 |
| 2025-01-21 | 166.80 | 168.90 | 159.00 | 159.10 | 159.10 | 256,500 |
| 2025-01-20 | 163.00 | 170.90 | 163.00 | 167.70 | 167.70 | 193,600 |
| 2025-01-17 | 158.00 | 168.00 | 156.50 | 162.60 | 162.60 | 220,439 |
| 2025-01-16 | 161.50 | 169.00 | 159.00 | 159.80 | 159.80 | 88,872 |
| 2025-01-15 | 153.90 | 174.00 | 153.90 | 161.80 | 161.80 | 173,798 |
| 2025-01-14 | 164.30 | 170.90 | 164.30 | 169.90 | 169.90 | 252,461 |
| 2025-01-13 | 165.40 | 170.90 | 163.60 | 168.30 | 168.30 | 149,110 |
| 2025-01-10 | 163.40 | 169.40 | 161.20 | 165.40 | 165.40 | 163,361 |
| 2025-01-09 | 159.00 | 164.50 | 159.00 | 162.40 | 162.40 | 52,100 |
| 2025-01-08 | 164.20 | 166.30 | 159.10 | 160.70 | 160.70 | 210,004 |
| 2025-01-07 | 166.10 | 170.40 | 163.10 | 167.00 | 167.00 | 84,062 |
| 2025-01-06 | 162.00 | 170.00 | 161.60 | 169.30 | 169.30 | 227,515 |
| 2025-01-03 | 165.50 | 167.40 | 162.80 | 163.00 | 163.00 | 77,800 |
| 2025-01-02 | 160.80 | 172.00 | 160.80 | 167.50 | 167.50 | 302,539 |
| 2024-12-31 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 417,236 |
| 2024-12-30 | 168.50 | 175.60 | 164.50 | 168.80 | 168.80 | 339,379 |
| 2024-12-27 | 170.50 | 177.00 | 169.10 | 171.90 | 171.90 | 237,701 |
| 2024-12-24 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 211,000 |
| 2024-12-23 | 177.00 | 183.00 | 170.00 | 172.50 | 172.50 | 276,561 |
| 2024-12-20 | 174.20 | 180.50 | 174.10 | 178.60 | 178.60 | 271,800 |
| 2024-12-19 | 172.00 | 174.40 | 167.40 | 174.20 | 174.20 | 399,881 |
| 2024-12-18 | 180.00 | 181.90 | 174.30 | 175.30 | 175.30 | 141,520 |
| 2024-12-17 | 174.00 | 187.70 | 174.00 | 177.60 | 177.60 | 129,310 |
| 2024-12-16 | 183.80 | 187.30 | 177.30 | 179.40 | 179.40 | 333,914 |
| 2024-12-13 | 185.70 | 194.50 | 185.20 | 187.60 | 187.60 | 334,884 |
| 2024-12-12 | 191.50 | 192.30 | 189.20 | 190.00 | 190.00 | 185,700 |
| 2024-12-11 | 187.10 | 191.70 | 185.00 | 189.80 | 189.80 | 287,750 |
| 2024-12-10 | 190.00 | 194.00 | 186.00 | 187.10 | 187.10 | 478,510 |
| 2024-12-09 | 183.80 | 194.70 | 181.80 | 190.00 | 190.00 | 736,129 |
| 2024-12-06 | 185.50 | 185.70 | 180.40 | 184.20 | 184.20 | 332,100 |
| 2024-12-05 | 189.90 | 191.40 | 183.00 | 185.50 | 185.50 | 246,600 |
| 2024-12-04 | 184.00 | 189.90 | 183.10 | 188.40 | 188.40 | 372,053 |
| 2024-12-03 | 186.20 | 193.00 | 186.00 | 188.50 | 188.50 | 660,452 |
| 2024-12-02 | 186.20 | 192.80 | 182.00 | 185.10 | 185.10 | 327,860 |
| 2024-11-29 | 185.10 | 188.70 | 181.30 | 183.20 | 183.20 | 345,850 |
| 2024-11-28 | 193.80 | 197.40 | 183.10 | 184.80 | 184.80 | 574,154 |
| 2024-11-27 | 182.00 | 196.30 | 181.90 | 196.00 | 196.00 | 1,101,704 |
| 2024-11-26 | 170.50 | 182.80 | 170.50 | 178.00 | 178.00 | 442,550 |
| 2024-11-25 | 168.00 | 177.90 | 163.00 | 172.10 | 172.10 | 187,200 |
| 2024-11-22 | 173.00 | 178.60 | 167.20 | 168.00 | 168.00 | 153,830 |
| 2024-11-21 | 178.00 | 180.00 | 170.60 | 175.50 | 175.50 | 425,900 |
| 2024-11-20 | 161.90 | 177.40 | 155.70 | 172.10 | 172.10 | 683,932 |
| 2024-11-19 | 152.00 | 160.00 | 152.00 | 158.40 | 158.40 | 247,105 |
| 2024-11-18 | 161.00 | 161.20 | 152.90 | 154.00 | 154.00 | 487,879 |
| 2024-11-15 | 164.30 | 177.20 | 160.60 | 161.50 | 161.50 | 396,411 |
| 2024-11-14 | 165.10 | 170.10 | 161.60 | 165.60 | 165.60 | 290,574 |
| 2024-11-13 | 173.10 | 173.80 | 165.00 | 167.10 | 167.10 | 276,600 |
| 2024-11-12 | 166.60 | 182.80 | 166.60 | 175.00 | 175.00 | 307,100 |
| 2024-11-11 | 170.10 | 174.70 | 166.20 | 172.60 | 172.60 | 476,438 |
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.